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 29, 2012 1709 1722 1699 1708 0 +11.75(+0.69%)
Feb 28, 2012 1694 1701 1687 1696 0 +5.34(+0.32%)
Feb 27, 2012 1681 1699 1677 1691 0 +6.25(+0.37%)
Feb 24, 2012 1672 1687 1668 1684 0 +16.22(+0.97%)
Feb 23, 2012 1656 1674 1648 1668 0 +1.20(+0.07%)
Feb 22, 2012 1661 1673 1655 1667 0 -1.58(-0.09%)
Feb 21, 2012 1669 1678 1660 1668 0 -0.21(-0.01%)
Feb 17, 2012 1669 1669 1669 0 -1.13(-0.07%)
Feb 16, 2012 1656 1675 1651 1670 0 +20.17(+1.22%)
Feb 15, 2012 1576 1658 1644 1650 0 -3.97(-0.24%)
Feb 14, 2012 1648 1655 1639 1654 0 +5.76(+0.35%)
Feb 13, 2012 1648 1654 1637 1648 0 +3.04(+0.18%)
Feb 10, 2012 1646 1651 1633 1645 0 -5.43(-0.33%)
Feb 09, 2012 1635 1660 1626 1650 0 +27.09(+1.67%)
Feb 08, 2012 1629 1637 1615 1623 0 -3.67(-0.23%)
Feb 07, 2012 1622 1637 1618 1627 0 +13.97(+0.87%)
Feb 06, 2012 1612 1621 1605 1613 0 +3.92(+0.24%)
Feb 03, 2012 1603 1613 1594 1609 0 +25.06(+1.58%)
Feb 02, 2012 1583 1590 1575 1584 0 +4.88(+0.31%)
Feb 01, 2012 1580 1592 1577 1579 0 +21.19(+1.36%)
Jan 31, 2012 1569 1571 1549 1558 0 -9.29(-0.59%)
Jan 30, 2012 1554 1572 1549 1567 0 +11.21(+0.72%)
Jan 27, 2012 1581 1584 1554 1556 0 -20.51(-1.30%)
Jan 26, 2012 1517 1589 1564 1576 0 +1.58(+0.10%)
Jan 25, 2012 1555 1578 1550 1575 0 +12.52(+0.80%)
Jan 24, 2012 1498 1574 1556 1562 0 -4.28(-0.27%)
Jan 23, 2012 1495 1573 1558 1567 0 +3.94(+0.25%)
Jan 20, 2012 1563 1567 1554 1563 0 +13.00(+0.84%)
Jan 19, 2012 1561 1565 1543 1550 0 -23.28(-1.48%)
Jan 18, 2012 1576 1583 1568 1573 0 -2.92(-0.19%)
Jan 17, 2012 1583 1588 1572 1576 0 -1.08(-0.07%)
Jan 16, 2012 1561 1578 1555 1577 0 +2.18(+0.14%)
Jan 13, 2012 1562 1576 1556 1575 0 -0.06(-0.00%)
Jan 12, 2012 1509 1581 1568 1575 0 +6.27(+0.40%)
Jan 11, 2012 1575 1580 1564 1569 0 -23.96(-1.50%)
Jan 10, 2012 1524 1603 1588 1593 0 +11.89(+0.75%)
Jan 09, 2012 1513 1586 1574 1581 0 -4.13(-0.26%)
Jan 06, 2012 1525 1595 1577 1585 0 -8.83(-0.55%)
Jan 05, 2012 1514 1595 1576 1594 0 -0.59(-0.04%)
Jan 04, 2012 1601 1604 1586 1594 0 -20.95(-1.30%)
Dec 30, 2011 1618 1622 1609 1615 0 -2.42(-0.15%)
Dec 29, 2011 1616 1623 1606 1618 0 -0.66(-0.04%)
Dec 28, 2011 1624 1629 1615 1618 0 +4.00(+0.25%)
Dec 27, 2011 1613 1621 1610 1614 0 +2.85(+0.18%)
Dec 23, 2011 1611 1611 1611 0 +3.65(+0.23%)
Dec 21, 2011 1599 1617 1591 1608 0 +8.52(+0.53%)
Dec 20, 2011 1587 1604 1582 1599 0 +23.76(+1.51%)
Dec 19, 2011 1584 1598 1574 1575 0 +0.59(+0.04%)
Dec 16, 2011 1591 1596 1566 1575 0 -12.93(-0.81%)
Dec 15, 2011 1581 1595 1576 1588 0 +8.17(+0.52%)
Dec 14, 2011 1592 1598 1573 1580 0 -6.52(-0.41%)
Dec 13, 2011 1590 1612 1579 1586 0 +2.13(+0.13%)
Dec 12, 2011 1590 1595 1576 1584 0 -5.43(-0.34%)
Dec 09, 2011 1515 1594 1580 1589 0 +6.76(+0.43%)
Dec 08, 2011 1592 1602 1578 1583 0 -6.96(-0.44%)
Dec 07, 2011 1578 1599 1566 1590 0 +7.58(+0.48%)
Dec 06, 2011 1571 1590 1567 1582 0 +16.70(+1.07%)
Dec 05, 2011 1578 1581 1560 1565 0 -1.35(-0.09%)
Dec 02, 2011 1588 1591 1564 1567 0 -17.03(-1.08%)
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.