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 30, 2020 1244 1254 1233 1241 0 -19.09(-1.52%)
Oct 29, 2020 1249 1268 1240 1260 0 +9.41(+0.75%)
Oct 28, 2020 1253 1263 1241 1251 0 -20.86(-1.64%)
Oct 27, 2020 1300 1303 1271 1271 0 -37.56(-2.87%)
Oct 26, 2020 1317 1318 1300 1309 0 -7.24(-0.55%)
Oct 23, 2020 1323 1326 1309 1316 0 +2.76(+0.21%)
Oct 22, 2020 1306 1316 1302 1314 0 +10.50(+0.81%)
Oct 21, 2020 1304 1311 1301 1303 0 -10.65(-0.81%)
Oct 20, 2020 1329 1331 1312 1314 0 -4.65(-0.35%)
Oct 19, 2020 1330 1337 1317 1318 0 -11.78(-0.89%)
Oct 16, 2020 1335 1345 1327 1330 0 +0.74(+0.06%)
Oct 15, 2020 1319 1332 1316 1329 0 -9.91(-0.74%)
Oct 14, 2020 1337 1350 1330 1339 0 -6.73(-0.50%)
Oct 13, 2020 1363 1365 1342 1346 0 -22.01(-1.61%)
Oct 12, 2020 1367 1382 1361 1368 0 +1.22(+0.09%)
Oct 09, 2020 1374 1381 1365 1367 0 +4.05(+0.30%)
Oct 08, 2020 1367 1375 1359 1363 0 -4.81(-0.35%)
Oct 07, 2020 1357 1375 1354 1368 0 +13.74(+1.01%)
Oct 06, 2020 1358 1371 1349 1354 0 -9.72(-0.71%)
Oct 05, 2020 1357 1367 1350 1364 0 +21.83(+1.63%)
Oct 02, 2020 1327 1349 1326 1342 0 +3.75(+0.28%)
Oct 01, 2020 1333 1339 1322 1338 0 -8.82(-0.65%)
Sep 30, 2020 1341 1353 1337 1347 0 +12.17(+0.91%)
Sep 29, 2020 1349 1351 1334 1335 0 -21.72(-1.60%)
Sep 28, 2020 1348 1365 1348 1356 0 +16.89(+1.26%)
Sep 25, 2020 1332 1342 1324 1339 0 +0.25(+0.02%)
Sep 24, 2020 1332 1347 1321 1339 0 +19.08(+1.45%)
Sep 23, 2020 1340 1348 1319 1320 0 -6.79(-0.51%)
Sep 22, 2020 1336 1343 1322 1327 0 +12.84(+0.98%)
Sep 21, 2020 1329 1331 1302 1314 0 -28.46(-2.12%)
Sep 18, 2020 1363 1366 1332 1343 0 -22.01(-1.61%)
Sep 17, 2020 1376 1386 1362 1365 0 -12.10(-0.88%)
Sep 16, 2020 1394 1402 1374 1377 0 -17.04(-1.22%)
Sep 15, 2020 1403 1409 1391 1394 0 +6.94(+0.50%)
Sep 14, 2020 1387 1395 1379 1387 0 -6.91(-0.50%)
Sep 11, 2020 1394 1399 1383 1394 0 +10.13(+0.73%)
Sep 10, 2020 1406 1406 1382 1384 0 -26.18(-1.86%)
Sep 09, 2020 1401 1421 1399 1410 0 +29.81(+2.16%)
Sep 08, 2020 1391 1400 1370 1380 0 -13.70(-0.98%)
Sep 04, 2020 1397 1404 1375 1394 0 +7.32(+0.53%)
Sep 03, 2020 1407 1424 1378 1386 0 -16.56(-1.18%)
Sep 02, 2020 1387 1406 1383 1403 0 +18.71(+1.35%)
Sep 01, 2020 1393 1395 1380 1384 0 -7.59(-0.55%)
Aug 31, 2020 1400 1403 1389 1392 0 -11.87(-0.85%)
Aug 28, 2020 1399 1404 1388 1404 0 +6.56(+0.47%)
Aug 27, 2020 1395 1413 1388 1397 0 +12.47(+0.90%)
Aug 26, 2020 1387 1396 1378 1385 0 -10.62(-0.76%)
Aug 25, 2020 1408 1410 1390 1395 0 -16.71(-1.18%)
Aug 24, 2020 1397 1419 1393 1412 0 +23.84(+1.72%)
Aug 21, 2020 1383 1393 1372 1388 0 +3.45(+0.25%)
Aug 20, 2020 1382 1390 1376 1385 0 -4.55(-0.33%)
Aug 19, 2020 1390 1404 1380 1389 0 +2.57(+0.19%)
Aug 18, 2020 1390 1394 1381 1387 0 +2.99(+0.22%)
Aug 17, 2020 1374 1392 1371 1384 0 +15.18(+1.11%)
Aug 14, 2020 1364 1374 1358 1368 0 -6.04(-0.44%)
Aug 13, 2020 1391 1396 1372 1374 0 -18.14(-1.30%)
Aug 12, 2020 1407 1411 1388 1393 0 -0.37(-0.03%)
Aug 11, 2020 1403 1411 1391 1393 0 +7.55(+0.54%)
Aug 10, 2020 1359 1386 1359 1385 0 +27.66(+2.04%)
Aug 07, 2020 1337 1359 1333 1358 0 +8.64(+0.64%)
Aug 06, 2020 1352 1358 1344 1349 0 -5.86(-0.43%)
Aug 05, 2020 1358 1365 1352 1355 0 -1.91(-0.14%)
Aug 04, 2020 1345 1358 1340 1357 0 +16.40(+1.22%)
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.