Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigarettes Sector (CIX: MSECTOR350 )

1,421.07 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 1333 1423 1411 1417 0 -3.55(-0.25%)
Oct 28, 2010 1417 1423 1409 1421 0 +9.33(+0.66%)
Oct 27, 2010 1411 1417 1395 1412 0 -0.79(-0.06%)
Oct 25, 2010 1414 1424 1407 1412 0 +7.43(+0.53%)
Oct 22, 2010 1410 1413 1402 1405 0 -11.52(-0.81%)
Oct 21, 2010 1419 1423 1409 1417 0 -1.68(-0.12%)
Oct 20, 2010 1411 1423 1407 1418 0 +14.52(+1.03%)
Oct 19, 2010 1404 1412 1397 1404 0 -12.44(-0.88%)
Oct 18, 2010 1323 1422 1406 1416 0 +5.73(+0.41%)
Oct 15, 2010 1411 1418 1404 1410 0 +6.26(+0.45%)
Oct 14, 2010 1396 1408 1394 1404 0 +9.30(+0.67%)
Oct 13, 2010 1309 1401 1388 1395 0 +10.21(+0.74%)
Oct 12, 2010 1379 1387 1372 1385 0 +9.20(+0.67%)
Oct 11, 2010 1381 1384 1371 1375 0 -3.88(-0.28%)
Oct 08, 2010 1379 1387 1373 1379 0 +7.22(+0.53%)
Oct 07, 2010 1293 1382 1367 1372 0 +2.47(+0.18%)
Oct 06, 2010 1289 1382 1366 1370 0 -3.27(-0.24%)
Oct 05, 2010 1278 1376 1360 1373 0 +22.19(+1.64%)
Oct 04, 2010 1355 1362 1348 1351 0 -5.69(-0.42%)
Oct 01, 2010 1272 1368 1350 1356 0 -5.70(-0.42%)
Sep 30, 2010 1287 1383 1357 1362 0 -7.92(-0.58%)
Sep 29, 2010 1370 1377 1365 1370 0 -6.19(-0.45%)
Sep 28, 2010 1369 1385 1360 1376 0 +2.82(+0.21%)
Sep 27, 2010 1379 1383 1372 1373 0 -5.66(-0.41%)
Sep 24, 2010 1285 1384 1367 1379 0 +22.49(+1.66%)
Sep 23, 2010 1266 1362 1347 1357 0 -6.76(-0.50%)
Sep 22, 2010 1369 1375 1360 1363 0 -1.93(-0.14%)
Sep 21, 2010 1362 1369 1354 1365 0 +3.54(+0.26%)
Sep 20, 2010 1351 1363 1346 1362 0 +15.42(+1.15%)
Sep 17, 2010 1346 1357 1344 1346 0 -1.71(-0.13%)
Sep 15, 2010 1252 1353 1333 1348 0 +10.00(+0.75%)
Sep 14, 2010 1331 1345 1326 1338 0 +1.35(+0.10%)
Sep 13, 2010 1343 1345 1333 1337 0 -10.33(-0.77%)
Sep 10, 2010 1251 1351 1340 1347 0 +12.76(+0.96%)
Sep 09, 2010 1245 1342 1329 1334 0 +3.86(+0.29%)
Sep 08, 2010 1233 1336 1321 1330 0 +11.92(+0.90%)
Sep 07, 2010 1223 1322 1312 1318 0 -2.94(-0.22%)
Sep 03, 2010 1321 1321 1321 0 +10.31(+0.79%)
Sep 02, 2010 1203 1312 1292 1311 0 +10.99(+0.85%)
Sep 01, 2010 1292 1306 1287 1300 0 +41.73(+3.32%)
Aug 31, 2010 1176 1267 1253 1258 0 -9.44(-0.74%)
Aug 30, 2010 1192 1278 1265 1268 0 -4.79(-0.38%)
Aug 27, 2010 1190 1281 1263 1273 0 +2.00(+0.16%)
Aug 26, 2010 1200 1286 1266 1271 0 -2.68(-0.21%)
Aug 25, 2010 1179 1276 1255 1273 0 +5.77(+0.46%)
Aug 24, 2010 1261 1275 1254 1268 0 +3.88(+0.31%)
Aug 23, 2010 1268 1276 1262 1264 0 -1.07(-0.08%)
Aug 20, 2010 1179 1269 1258 1265 0 -6.93(-0.54%)
Aug 19, 2010 1204 1289 1264 1272 0 -21.23(-1.64%)
Aug 18, 2010 1211 1298 1284 1293 0 -9.67(-0.74%)
Aug 17, 2010 1295 1306 1288 1303 0 +11.36(+0.88%)
Aug 16, 2010 1282 1294 1276 1291 0 +5.91(+0.46%)
Aug 13, 2010 1200 1291 1282 1285 0 +2.55(+0.20%)
Aug 12, 2010 1189 1285 1271 1283 0 +4.03(+0.32%)
Aug 11, 2010 1280 1287 1276 1279 0 -17.84(-1.38%)
Aug 10, 2010 1201 1303 1282 1297 0 -4.88(-0.37%)
Aug 09, 2010 1304 1307 1300 1301 0 +5.05(+0.39%)
Aug 06, 2010 1299 1299 1280 1296 0 +7.11(+0.55%)
Aug 05, 2010 1198 1292 1281 1289 0 -4.67(-0.36%)
Aug 04, 2010 1290 1300 1287 1294 0 +10.13(+0.79%)
Aug 03, 2010 1283 1293 1279 1284 0 +5.45(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.