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 31, 2012 1720 1734 1704 1714 0 -12.23(-0.71%)
Oct 30, 2012 85.08 1728 1727 1727 0 -1.89(-0.11%)
Oct 29, 2012 1728 1728 1728 1728 0 +0.00(+0.00%)
Oct 26, 2012 1653 1741 1721 1728 0 -12.15(-0.70%)
Oct 25, 2012 1745 1754 1732 1741 0 +7.42(+0.43%)
Oct 24, 2012 1737 1746 1722 1733 0 -11.89(-0.68%)
Oct 23, 2012 1756 1758 1727 1745 0 -14.40(-0.82%)
Oct 19, 2012 1777 1781 1753 1760 0 -17.80(-1.00%)
Oct 18, 2012 1785 1793 1772 1777 0 -22.48(-1.25%)
Oct 17, 2012 1795 1806 1791 1800 0 +7.13(+0.40%)
Oct 16, 2012 1789 1796 1781 1793 0 +7.84(+0.44%)
Oct 15, 2012 1778 1789 1767 1785 0 +13.76(+0.78%)
Oct 12, 2012 1769 1785 1761 1771 0 +8.59(+0.49%)
Oct 11, 2012 1777 1785 1757 1762 0 -10.61(-0.60%)
Oct 10, 2012 1787 1791 1769 1773 0 -8.86(-0.50%)
Oct 09, 2012 1795 1800 1775 1782 0 -32.60(-1.80%)
Oct 08, 2012 1727 1822 1805 1815 0 -12.95(-0.71%)
Oct 06, 2012 1837 1843 1823 1827 0 +0.00(+0.00%)
Oct 05, 2012 1837 1843 1823 1827 0 -0.49(-0.03%)
Oct 04, 2012 1826 1835 1820 1828 0 +13.18(+0.73%)
Oct 03, 2012 1805 1820 1801 1815 0 +10.63(+0.59%)
Oct 02, 2012 1804 1814 1794 1804 0 +13.56(+0.76%)
Oct 01, 2012 1792 1810 1783 1791 0 +9.18(+0.52%)
Sep 28, 2012 1798 1801 1774 1781 0 -23.25(-1.29%)
Sep 27, 2012 1810 1817 1794 1805 0 -1.36(-0.08%)
Sep 26, 2012 1720 1812 1798 1806 0 +6.99(+0.39%)
Sep 25, 2012 1813 1821 1797 1799 0 -11.57(-0.64%)
Sep 24, 2012 1809 1820 1798 1811 0 -5.58(-0.31%)
Sep 21, 2012 1725 1821 1802 1816 0 +8.42(+0.47%)
Sep 20, 2012 1712 1811 1790 1808 0 +11.42(+0.64%)
Sep 19, 2012 1802 1808 1792 1796 0 -2.87(-0.16%)
Sep 18, 2012 1794 1812 1789 1799 0 +25.20(+1.42%)
Sep 17, 2012 1767 1783 1763 1774 0 +2.62(+0.15%)
Sep 14, 2012 1792 1796 1764 1771 0 -18.06(-1.01%)
Sep 13, 2012 1764 1798 1761 1789 0 +28.58(+1.62%)
Sep 12, 2012 1706 1790 1758 1761 0 -36.87(-2.05%)
Sep 11, 2012 1800 1811 1789 1798 0 +9.86(+0.55%)
Sep 10, 2012 1787 1798 1781 1788 0 -9.45(-0.53%)
Sep 07, 2012 1805 1813 1793 1797 0 -23.90(-1.31%)
Sep 06, 2012 1815 1831 1808 1821 0 +9.68(+0.53%)
Sep 05, 2012 1820 1824 1808 1812 0 -21.84(-1.19%)
Sep 04, 2012 1824 1839 1816 1833 0 +6.68(+0.37%)
Aug 31, 2012 1827 1827 1827 0 -8.93(-0.49%)
Aug 30, 2012 1842 1850 1833 1836 0 +0.27(+0.01%)
Aug 29, 2012 1753 1845 1833 1835 0 +9.15(+0.50%)
Aug 27, 2012 1832 1836 1822 1826 0 +1.59(+0.09%)
Aug 24, 2012 1726 1832 1801 1825 0 +8.55(+0.47%)
Aug 23, 2012 1828 1836 1815 1816 0 -0.36(-0.02%)
Aug 22, 2012 1828 1836 1810 1816 0 -22.70(-1.23%)
Aug 21, 2012 1865 1868 1836 1839 0 -12.34(-0.67%)
Aug 20, 2012 1861 1862 1848 1852 0 -8.93(-0.48%)
Aug 17, 2012 1852 1862 1845 1860 0 -8.79(-0.47%)
Aug 16, 2012 1850 1873 1846 1869 0 +12.57(+0.68%)
Aug 15, 2012 1859 1865 1852 1857 0 -22.56(-1.20%)
Aug 14, 2012 1875 1884 1869 1879 0 +5.11(+0.27%)
Aug 13, 2012 1866 1876 1859 1874 0 +0.60(+0.03%)
Aug 11, 2012 1855 1878 1852 1874 0 +0.00(+0.00%)
Aug 10, 2012 1855 1878 1852 1874 0 +11.89(+0.64%)
Aug 09, 2012 1866 1869 1857 1862 0 -209.06(-10.10%)
Aug 08, 2012 2064 2077 2053 2071 0 +4.71(+0.23%)
Aug 07, 2012 2102 2106 2061 2066 0 -32.41(-1.54%)
Aug 06, 2012 2028 2110 2095 2098 0 -6.20(-0.29%)
Aug 03, 2012 2025 2112 2092 2105 0 +20.40(+0.98%)
Aug 02, 2012 2089 2101 2069 2084 0 -6.62(-0.32%)
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.