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 (%)
Feb 28, 2011 1347 1358 1341 1354 0 +14.73(+1.10%)
Feb 25, 2011 1332 1344 1327 1339 0 +17.01(+1.29%)
Feb 24, 2011 1252 1331 1313 1322 0 -10.55(-0.79%)
Feb 23, 2011 1338 1344 1327 1333 0 +1.98(+0.15%)
Feb 22, 2011 1260 1343 1325 1331 0 -13.91(-1.03%)
Feb 18, 2011 1345 1345 1345 0 +9.47(+0.71%)
Feb 17, 2011 1250 1335 1318 1335 0 +18.23(+1.38%)
Feb 16, 2011 1313 1320 1308 1317 0 +3.28(+0.25%)
Feb 15, 2011 1314 1320 1307 1314 0 +2.99(+0.23%)
Feb 14, 2011 1313 1320 1302 1311 0 -3.15(-0.24%)
Feb 11, 2011 1293 1317 1291 1314 0 +12.51(+0.96%)
Feb 10, 2011 1298 1305 1294 1301 0 -2.23(-0.17%)
Feb 09, 2011 1228 1307 1298 1304 0 -2.16(-0.17%)
Feb 08, 2011 1231 1309 1298 1306 0 -1.79(-0.14%)
Feb 07, 2011 1231 1311 1299 1308 0 +14.41(+1.11%)
Feb 04, 2011 1296 1298 1286 1293 0 -2.05(-0.16%)
Feb 03, 2011 1286 1299 1280 1295 0 +13.63(+1.06%)
Feb 02, 2011 1204 1286 1275 1282 0 +10.34(+0.81%)
Feb 01, 2011 1268 1280 1262 1271 0 +10.10(+0.80%)
Jan 31, 2011 1255 1268 1246 1261 0 +1.79(+0.14%)
Jan 28, 2011 1196 1275 1256 1259 0 -23.77(-1.85%)
Jan 27, 2011 1289 1294 1278 1283 0 -3.05(-0.24%)
Jan 26, 2011 1286 1293 1282 1286 0 +6.18(+0.48%)
Jan 25, 2011 1205 1284 1270 1280 0 -7.61(-0.59%)
Jan 24, 2011 1274 1294 1270 1288 0 +24.62(+1.95%)
Jan 21, 2011 1194 1268 1257 1263 0 -0.29(-0.02%)
Jan 20, 2011 1188 1268 1255 1263 0 -9.70(-0.76%)
Jan 19, 2011 1212 1287 1269 1273 0 -10.70(-0.83%)
Jan 18, 2011 1288 1297 1279 1284 0 -0.15(-0.01%)
Jan 17, 2011 1204 1287 1272 1284 0 +0.00(+0.00%)
Jan 14, 2011 1275 1287 1272 1284 0 +10.32(+0.81%)
Jan 13, 2011 1208 1284 1269 1274 0 -20.07(-1.55%)
Jan 12, 2011 1290 1297 1282 1294 0 +1.94(+0.15%)
Jan 11, 2011 1229 1305 1289 1292 0 -5.29(-0.41%)
Jan 10, 2011 1296 1304 1288 1297 0 +3.92(+0.30%)
Jan 07, 2011 1316 1318 1290 1293 0 -21.29(-1.62%)
Jan 06, 2011 1312 1326 1304 1314 0 +4.01(+0.31%)
Jan 05, 2011 1303 1312 1298 1310 0 +0.51(+0.04%)
Jan 04, 2011 1247 1318 1303 1310 0 +0.88(+0.07%)
Jan 03, 2011 1248 1322 1304 1309 0 -6.43(-0.49%)
Dec 31, 2010 1239 1319 1305 1315 0 +4.76(+0.36%)
Dec 30, 2010 1244 1314 1306 1311 0 -3.63(-0.28%)
Dec 29, 2010 1314 1320 1310 1314 0 +5.01(+0.38%)
Dec 28, 2010 1248 1319 1306 1309 0 -0.87(-0.07%)
Dec 27, 2010 1251 1320 1305 1310 0 -5.72(-0.43%)
Dec 24, 2010 1250 1324 1312 1316 0 +0.00(+0.00%)
Dec 23, 2010 1318 1325 1312 1316 0 -6.24(-0.47%)
Dec 22, 2010 1320 1324 1315 1322 0 +4.97(+0.38%)
Dec 21, 2010 1319 1323 1314 1317 0 +0.93(+0.07%)
Dec 20, 2010 1311 1318 1304 1316 0 +9.77(+0.75%)
Dec 17, 2010 1305 1308 1300 1306 0 +2.18(+0.17%)
Dec 16, 2010 1300 1307 1295 1304 0 +10.70(+0.83%)
Dec 15, 2010 1295 1302 1288 1293 0 -9.11(-0.70%)
Dec 14, 2010 1295 1304 1292 1303 0 +7.85(+0.61%)
Dec 10, 2010 1290 1298 1285 1295 0 +10.91(+0.85%)
Dec 09, 2010 1284 1291 1274 1284 0 +1.82(+0.14%)
Dec 08, 2010 1275 1286 1272 1282 0 -17.32(-1.33%)
Dec 07, 2010 1307 1309 1295 1299 0 +1.09(+0.08%)
Dec 06, 2010 1234 1305 1290 1298 0 +0.80(+0.06%)
Dec 03, 2010 1294 1305 1289 1297 0 +8.42(+0.65%)
Dec 02, 2010 1287 1299 1278 1289 0 -6.10(-0.47%)
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.