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, 2013 1805 1822 1796 1807 0 +10.48(+0.58%)
Oct 30, 2013 1814 1818 1794 1796 0 -16.29(-0.90%)
Oct 29, 2013 1793 1814 1792 1813 0 +11.63(+0.65%)
Oct 28, 2013 1787 1810 1785 1801 0 +19.74(+1.11%)
Oct 25, 2013 1780 1786 1770 1781 0 +8.58(+0.48%)
Oct 24, 2013 1783 1789 1768 1773 0 -1.24(-0.07%)
Oct 23, 2013 1775 1781 1760 1774 0 -3.55(-0.20%)
Oct 22, 2013 1771 1785 1758 1777 0 +25.41(+1.45%)
Oct 21, 2013 1689 1753 1740 1752 0 +7.52(+0.43%)
Oct 18, 2013 1745 1754 1734 1745 0 +0.91(+0.05%)
Oct 17, 2013 1728 1752 1724 1744 0 +27.45(+1.60%)
Oct 16, 2013 1706 1720 1702 1716 0 +15.71(+0.92%)
Oct 15, 2013 1655 1715 1696 1700 0 -19.53(-1.14%)
Oct 14, 2013 1646 1722 1701 1720 0 +13.26(+0.78%)
Oct 11, 2013 1702 1710 1696 1707 0 -1.98(-0.12%)
Oct 10, 2013 1681 1709 1679 1709 0 +41.92(+2.52%)
Oct 09, 2013 1675 1681 1647 1667 0 -12.14(-0.72%)
Oct 08, 2013 1688 1693 1677 1679 0 -3.28(-0.19%)
Oct 07, 2013 1671 1690 1670 1682 0 +3.29(+0.20%)
Oct 04, 2013 1684 1690 1674 1679 0 -5.77(-0.34%)
Oct 03, 2013 1684 1692 1676 1685 0 -1.49(-0.09%)
Oct 02, 2013 1684 1688 1674 1686 0 -5.60(-0.33%)
Oct 01, 2013 1627 1698 1679 1692 0 -20.45(-1.19%)
Sep 27, 2013 1708 1716 1699 1712 0 -7.65(-0.44%)
Sep 26, 2013 1650 1720 1707 1720 0 +13.76(+0.81%)
Sep 25, 2013 1717 1718 1704 1706 0 -10.13(-0.59%)
Sep 24, 2013 1721 1724 1712 1716 0 -13.11(-0.76%)
Sep 23, 2013 1742 1743 1723 1729 0 -4.35(-0.25%)
Sep 20, 2013 1741 1744 1727 1734 0 -12.45(-0.71%)
Sep 19, 2013 1753 1757 1740 1746 0 +1.80(+0.10%)
Sep 18, 2013 1720 1749 1712 1744 0 +18.60(+1.08%)
Sep 17, 2013 1719 1731 1715 1726 0 +7.20(+0.42%)
Sep 16, 2013 1723 1727 1713 1719 0 +17.70(+1.04%)
Sep 13, 2013 1692 1704 1686 1701 0 +16.07(+0.95%)
Sep 12, 2013 1636 1701 1683 1685 0 -22.15(-1.30%)
Sep 11, 2013 1637 1709 1693 1707 0 +13.20(+0.78%)
Sep 10, 2013 1692 1699 1685 1694 0 +8.45(+0.50%)
Sep 09, 2013 1683 1689 1675 1685 0 +15.97(+0.96%)
Sep 06, 2013 1664 1677 1652 1669 0 +9.40(+0.57%)
Sep 05, 2013 1662 1668 1655 1660 0 -0.66(-0.04%)
Sep 04, 2013 1650 1667 1643 1661 0 +8.81(+0.53%)
Sep 03, 2013 1659 1667 1642 1652 0 +0.68(+0.04%)
Aug 30, 2013 1651 1651 1651 0 -4.36(-0.26%)
Aug 29, 2013 1641 1661 1638 1655 0 +12.47(+0.76%)
Aug 28, 2013 1585 1651 1639 1643 0 -18.15(-1.09%)
Aug 27, 2013 1595 1672 1654 1661 0 -17.03(-1.01%)
Aug 26, 2013 1687 1690 1676 1678 0 -9.53(-0.56%)
Aug 23, 2013 1663 1689 1662 1688 0 +24.45(+1.47%)
Aug 22, 2013 1661 1668 1651 1663 0 +3.23(+0.19%)
Aug 21, 2013 1613 1676 1657 1660 0 -27.48(-1.63%)
Aug 20, 2013 1624 1695 1679 1687 0 +3.27(+0.19%)
Aug 19, 2013 1693 1700 1682 1684 0 -8.68(-0.51%)
Aug 16, 2013 1702 1705 1690 1693 0 -9.11(-0.54%)
Aug 15, 2013 1709 1716 1695 1702 0 -22.05(-1.28%)
Aug 14, 2013 1732 1738 1715 1724 0 -6.19(-0.36%)
Aug 13, 2013 1727 1733 1712 1730 0 +5.84(+0.34%)
Aug 12, 2013 1723 1731 1715 1724 0 -7.31(-0.42%)
Aug 09, 2013 1736 1744 1724 1732 0 -7.95(-0.46%)
Aug 08, 2013 1736 1745 1727 1740 0 +19.17(+1.11%)
Aug 07, 2013 1723 1735 1714 1720 0 -15.43(-0.89%)
Aug 06, 2013 1735 1741 1723 1736 0 -2.21(-0.13%)
Aug 05, 2013 1674 1742 1730 1738 0 -3.54(-0.20%)
Aug 02, 2013 1730 1744 1724 1742 0 +5.18(+0.30%)
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.