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 (%)
Nov 28, 2008 944.38 980.80 939.86 970.54 0 -11.18(-1.14%)
Nov 27, 2008 953.91 983.82 943.38 981.72 0 +0.00(+0.00%)
Nov 26, 2008 953.91 983.82 943.38 981.72 0 -1.58(-0.16%)
Nov 25, 2008 973.10 1001 952.58 983.30 0 +19.49(+2.02%)
Nov 24, 2008 947.64 990.56 925.71 963.82 0 +43.93(+4.78%)
Nov 21, 2008 911.80 929.52 873.90 919.89 0 +29.52(+3.32%)
Nov 20, 2008 955.61 975.58 882.68 890.37 0 -72.14(-7.49%)
Nov 19, 2008 983.00 1006 959.58 962.50 0 -34.44(-3.45%)
Nov 18, 2008 963.72 1001 954.42 996.95 0 +27.48(+2.83%)
Nov 17, 2008 956.49 1003 952.18 969.46 0 +12.72(+1.33%)
Nov 14, 2008 955.40 989.77 948.65 956.74 0 -41.03(-4.11%)
Nov 13, 2008 965.07 1003 924.89 997.77 0 +40.42(+4.22%)
Nov 12, 2008 985.74 990.50 954.40 957.35 0 -35.10(-3.54%)
Nov 11, 2008 1011 1018 981.02 992.45 0 -32.77(-3.20%)
Nov 10, 2008 1043 1049 1010 1025 0 -12.23(-1.18%)
Nov 07, 2008 1025 1046 1016 1037 0 +27.79(+2.75%)
Nov 06, 2008 1040 1051 993.33 1010 0 -33.83(-3.24%)
Nov 05, 2008 1065 1090 1040 1043 0 -44.49(-4.09%)
Nov 04, 2008 1089 1107 1074 1088 0 +10.50(+0.97%)
Nov 03, 2008 1084 1092 1058 1077 0 +2.75(+0.26%)
Oct 31, 2008 1070 1108 1062 1075 0 -16.29(-1.49%)
Oct 30, 2008 1108 1117 1062 1091 0 -2.82(-0.26%)
Oct 29, 2008 1099 1143 1081 1094 0 -33.95(-3.01%)
Oct 28, 2008 1052 1129 1015 1128 0 +119.20(+11.82%)
Oct 27, 2008 996.01 1038 981.34 1009 0 +13.54(+1.36%)
Oct 24, 2008 960.87 1016 959.42 995.05 0 -33.13(-3.22%)
Oct 23, 2008 1010 1042 975.83 1028 0 +5.75(+0.56%)
Oct 22, 2008 1018 1063 1005 1022 0 -22.42(-2.15%)
Oct 21, 2008 1075 1096 1028 1045 0 -65.81(-5.93%)
Oct 20, 2008 1099 1132 1084 1111 0 +39.11(+3.65%)
Oct 17, 2008 1047 1123 1040 1072 0 +4.22(+0.40%)
Oct 16, 2008 1050 1079 1009 1067 0 +17.71(+1.69%)
Oct 15, 2008 1104 1114 1038 1050 0 -58.34(-5.27%)
Oct 14, 2008 1133 1171 1070 1108 0 +14.90(+1.36%)
Oct 13, 2008 1021 1112 1005 1093 0 +118.24(+12.13%)
Oct 10, 2008 936.52 1021 910.43 974.82 0 -20.27(-2.04%)
Oct 09, 2008 1077 1089 983.49 995.09 0 -75.52(-7.05%)
Oct 08, 2008 1091 1126 1048 1071 0 -40.00(-3.60%)
Oct 07, 2008 1164 1178 1106 1111 0 -32.57(-2.85%)
Oct 06, 2008 1190 1208 1101 1143 0 -66.45(-5.49%)
Oct 03, 2008 1216 1246 1205 1210 0 +12.96(+1.08%)
Oct 02, 2008 1218 1229 1194 1197 0 -17.78(-1.46%)
Oct 01, 2008 1188 1235 1182 1214 0 +51.68(+4.44%)
Sep 30, 2008 1198 1214 1155 1163 0 +17.09(+1.49%)
Sep 29, 2008 1234 1242 1140 1146 0 -109.78(-8.74%)
Sep 26, 2008 1233 1261 1223 1255 0 +20.21(+1.64%)
Sep 25, 2008 1212 1247 1206 1235 0 +36.20(+3.02%)
Sep 24, 2008 1215 1219 1189 1199 0 +0.44(+0.04%)
Sep 23, 2008 1207 1221 1188 1199 0 +9.53(+0.80%)
Sep 22, 2008 1222 1227 1188 1189 0 -36.21(-2.96%)
Sep 19, 2008 1232 1251 1195 1225 0 +11.58(+0.95%)
Sep 18, 2008 1188 1232 1163 1214 0 +64.29(+5.59%)
Sep 17, 2008 1190 1197 1144 1149 0 -55.34(-4.59%)
Sep 16, 2008 1200 1215 1182 1205 0 -13.75(-1.13%)
Sep 15, 2008 1223 1241 1198 1219 0 -22.89(-1.84%)
Sep 12, 2008 1219 1248 1211 1241 0 +9.23(+0.75%)
Sep 11, 2008 1212 1234 1201 1232 0 +1.01(+0.08%)
Sep 10, 2008 1229 1244 1223 1231 0 +6.78(+0.55%)
Sep 09, 2008 1243 1257 1218 1224 0 -5.68(-0.46%)
Sep 08, 2008 1241 1267 1221 1230 0 +3.46(+0.28%)
Sep 05, 2008 1216 1237 1207 1227 0 +14.36(+1.18%)
Sep 04, 2008 1240 1248 1211 1212 0 -34.80(-2.79%)
Sep 03, 2008 1254 1268 1240 1247 0 -14.38(-1.14%)
Sep 02, 2008 1259 1278 1254 1261 0 +10.05(+0.80%)
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.