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, 2014 2203 2220 2198 2207 0 +19.59(+0.90%)
Nov 27, 2014 2187 2188 2187 2188 0 +0.12(+0.01%)
Nov 26, 2014 2182 2193 2177 2187 0 +3.31(+0.15%)
Nov 25, 2014 2179 2190 2168 2184 0 +7.57(+0.35%)
Nov 24, 2014 2186 2193 2173 2177 0 -1.67(-0.08%)
Nov 21, 2014 2176 2183 2168 2178 0 +10.19(+0.47%)
Nov 20, 2014 2170 2177 2162 2168 0 -11.39(-0.52%)
Nov 19, 2014 2173 2185 2165 2179 0 +6.53(+0.30%)
Nov 18, 2014 2170 2179 2165 2173 0 +5.23(+0.24%)
Nov 17, 2014 2150 2171 2148 2168 0 +17.96(+0.84%)
Nov 14, 2014 2161 2166 2140 2150 0 -23.07(-1.06%)
Nov 13, 2014 2174 2189 2160 2173 0 +7.68(+0.35%)
Nov 12, 2014 2158 2168 2147 2165 0 -1.92(-0.09%)
Nov 11, 2014 2178 2184 2162 2167 0 -5.45(-0.25%)
Nov 10, 2014 2174 2181 2161 2172 0 +6.89(+0.32%)
Nov 07, 2014 2156 2166 2143 2166 0 +6.42(+0.30%)
Nov 06, 2014 2172 2175 2155 2159 0 -8.37(-0.39%)
Nov 05, 2014 2162 2175 2144 2168 0 +12.91(+0.60%)
Nov 04, 2014 2144 2161 2141 2155 0 +18.46(+0.86%)
Nov 03, 2014 2119 2141 2113 2136 0 +9.13(+0.43%)
Oct 31, 2014 2115 2131 2108 2127 0 +34.90(+1.67%)
Oct 30, 2014 2082 2103 2072 2092 0 +5.90(+0.28%)
Oct 28, 2014 2094 2095 2072 2086 0 +6.88(+0.33%)
Oct 27, 2014 2070 2089 2066 2079 0 +8.29(+0.40%)
Oct 24, 2014 2061 2073 2052 2071 0 +17.19(+0.84%)
Oct 23, 2014 2067 2074 2050 2054 0 -33.20(-1.59%)
Oct 21, 2014 2060 2087 2054 2087 0 +26.48(+1.29%)
Oct 20, 2014 2037 2064 2035 2061 0 +19.65(+0.96%)
Oct 17, 2014 2041 2046 2041 2041 0 +35.02(+1.75%)
Oct 16, 2014 1990 2020 1984 2006 0 -5.18(-0.26%)
Oct 15, 2014 2021 2032 1975 2011 0 -16.75(-0.83%)
Oct 14, 2014 2031 2045 2020 2028 0 -5.12(-0.25%)
Oct 13, 2014 1957 2062 2031 2033 0 -22.24(-1.08%)
Oct 10, 2014 2057 2078 2049 2055 0 -1.68(-0.08%)
Oct 09, 2014 2080 2090 2049 2057 0 -23.69(-1.14%)
Oct 08, 2014 2048 2084 2042 2081 0 +30.88(+1.51%)
Oct 07, 2014 2062 2069 2046 2050 0 -19.16(-0.93%)
Oct 06, 2014 2065 2074 2049 2069 0 +11.78(+0.57%)
Oct 03, 2014 2050 2068 2043 2057 0 +4.77(+0.23%)
Oct 02, 2014 2059 2063 2037 2052 0 -7.35(-0.36%)
Oct 01, 2014 2064 2070 2053 2060 0 -5.96(-0.29%)
Sep 30, 2014 2068 2076 2059 2066 0 -11.87(-0.57%)
Sep 29, 2014 2060 2080 2055 2077 0 +3.41(+0.16%)
Sep 26, 2014 2067 2081 2058 2074 0 +10.99(+0.53%)
Sep 25, 2014 2076 2080 2059 2063 0 -23.43(-1.12%)
Sep 19, 2014 2091 2094 2078 2086 0 +6.85(+0.33%)
Sep 18, 2014 2078 2083 2067 2080 0 +9.78(+0.47%)
Sep 17, 2014 2073 2081 2057 2070 0 +1.58(+0.08%)
Sep 16, 2014 2053 2073 2049 2068 0 +1.44(+0.07%)
Sep 15, 2014 2056 2076 2049 2067 0 +17.05(+0.83%)
Sep 12, 2014 2051 2055 2042 2050 0 +2.66(+0.13%)
Sep 11, 2014 2048 2053 2035 2047 0 -10.40(-0.51%)
Sep 10, 2014 2049 2062 2040 2058 0 +15.57(+0.76%)
Sep 09, 2014 2046 2049 2035 2042 0 -3.06(-0.15%)
Sep 08, 2014 2039 2056 2033 2045 0 -16.20(-0.79%)
Sep 05, 2014 2051 2062 2046 2061 0 +6.55(+0.32%)
Sep 04, 2014 2057 2070 2049 2055 0 -4.39(-0.21%)
Sep 03, 2014 2063 2069 2051 2059 0 +0.21(+0.01%)
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.