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 27, 2015 2370 2389 2364 2374 0 -0.74(-0.03%)
Feb 26, 2015 2375 2379 2372 2375 0 +16.80(+0.71%)
Feb 25, 2015 2360 2370 2345 2358 0 -2.65(-0.11%)
Feb 24, 2015 2350 2368 2344 2361 0 +12.66(+0.54%)
Feb 23, 2015 2348 2362 2336 2348 0 +9.45(+0.40%)
Feb 20, 2015 2320 2345 2303 2338 0 +18.98(+0.82%)
Feb 19, 2015 2324 2335 2311 2319 0 +7.30(+0.32%)
Feb 18, 2015 2294 2318 2289 2312 0 +2.58(+0.11%)
Feb 17, 2015 2286 2318 2275 2310 0 +21.42(+0.94%)
Feb 13, 2015 2288 2288 2288 2288 0 -29.08(-1.25%)
Feb 12, 2015 2291 2322 2287 2317 0 +30.34(+1.33%)
Feb 11, 2015 2261 2290 2255 2287 0 +25.82(+1.14%)
Feb 10, 2015 2250 2265 2243 2261 0 +33.81(+1.52%)
Feb 09, 2015 2225 2239 2215 2227 0 -12.36(-0.55%)
Feb 06, 2015 2247 2252 2232 2240 0 -25.57(-1.13%)
Feb 05, 2015 2272 2279 2250 2265 0 -3.67(-0.16%)
Feb 04, 2015 2274 2287 2262 2269 0 -13.17(-0.58%)
Feb 03, 2015 2264 2286 2253 2282 0 +14.38(+0.63%)
Feb 02, 2015 2244 2268 2233 2268 0 +27.00(+1.20%)
Jan 30, 2015 2275 2285 2236 2241 0 -45.81(-2.00%)
Jan 29, 2015 2278 2292 2260 2286 0 +16.25(+0.72%)
Jan 28, 2015 2295 2308 2266 2270 0 -14.00(-0.61%)
Jan 27, 2015 2276 2295 2269 2284 0 -5.41(-0.24%)
Jan 26, 2015 2278 2296 2262 2290 0 +12.41(+0.54%)
Jan 23, 2015 2277 2292 2264 2277 0 +5.42(+0.24%)
Jan 22, 2015 2260 2274 2247 2272 0 +18.22(+0.81%)
Jan 21, 2015 2237 2257 2228 2254 0 +22.52(+1.01%)
Jan 20, 2015 2229 2246 2209 2231 0 +24.40(+1.11%)
Jan 19, 2015 2207 2207 2207 2207 0 +1.35(+0.06%)
Jan 16, 2015 2189 2209 2184 2205 0 +11.43(+0.52%)
Jan 15, 2015 2195 2206 2177 2194 0 +25.86(+1.19%)
Jan 14, 2015 2145 2175 2136 2168 0 +3.51(+0.16%)
Jan 13, 2015 2165 2165 2165 2165 0 +20.52(+0.96%)
Jan 12, 2015 2144 2155 2134 2144 0 +18.14(+0.85%)
Jan 09, 2015 2144 2148 2120 2126 0 -8.20(-0.38%)
Jan 08, 2015 2120 2146 2117 2134 0 +30.95(+1.47%)
Jan 07, 2015 2090 2107 2078 2103 0 +23.84(+1.15%)
Jan 06, 2015 2084 2110 2076 2079 0 +0.57(+0.03%)
Jan 05, 2015 2085 2096 2066 2079 0 -22.24(-1.06%)
Jan 02, 2015 2120 2129 2088 2101 0 -21.07(-0.99%)
Dec 31, 2014 2122 2122 2122 2122 0 -16.50(-0.77%)
Dec 30, 2014 2150 2158 2137 2139 0 -19.50(-0.90%)
Dec 29, 2014 2164 2169 2152 2158 0 -11.22(-0.52%)
Dec 26, 2014 2153 2175 2146 2169 0 +6.51(+0.30%)
Dec 24, 2014 2163 2163 2163 2163 0 +4.93(+0.23%)
Dec 23, 2014 2156 2167 2144 2158 0 -0.14(-0.01%)
Dec 22, 2014 2145 2163 2140 2158 0 +10.51(+0.49%)
Dec 19, 2014 2157 2179 2130 2147 0 -13.98(-0.65%)
Dec 18, 2014 2129 2163 2120 2161 0 +52.17(+2.47%)
Dec 17, 2014 2105 2128 2081 2109 0 +7.99(+0.38%)
Dec 16, 2014 2101 2141 2101 2101 0 +10.36(+0.50%)
Dec 15, 2014 2116 2127 2078 2091 0 -17.94(-0.85%)
Dec 12, 2014 2133 2150 2107 2109 0 -42.91(-1.99%)
Dec 11, 2014 2144 2166 2140 2152 0 -14.40(-0.66%)
Dec 10, 2014 2191 2197 2162 2166 0 -30.07(-1.37%)
Dec 09, 2014 2189 2199 2172 2196 0 -12.01(-0.54%)
Dec 08, 2014 2210 2227 2204 2208 0 -11.76(-0.53%)
Dec 05, 2014 2218 2226 2208 2220 0 -2.85(-0.13%)
Dec 04, 2014 2221 2230 2207 2223 0 -7.98(-0.36%)
Dec 03, 2014 2217 2233 2205 2231 0 +19.93(+0.90%)
Dec 02, 2014 2209 2215 2197 2211 0 +9.21(+0.42%)
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.