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, 2019 1574 1582 1564 1576 0 -6.04(-0.38%)
Feb 27, 2019 1587 1594 1571 1582 0 -4.05(-0.26%)
Feb 26, 2019 1577 1592 1574 1586 0 +2.64(+0.17%)
Feb 25, 2019 1586 1595 1575 1583 0 +5.29(+0.34%)
Feb 22, 2019 1556 1579 1551 1578 0 +31.06(+2.01%)
Feb 21, 2019 1543 1557 1535 1547 0 -8.83(-0.57%)
Feb 20, 2019 1528 1565 1526 1556 0 +35.18(+2.31%)
Feb 19, 2019 1515 1528 1505 1520 0 +2.92(+0.19%)
Feb 15, 2019 1524 1528 1514 1517 0 -0.15(-0.01%)
Feb 14, 2019 1515 1523 1505 1518 0 +6.47(+0.43%)
Feb 13, 2019 1530 1532 1508 1511 0 -2.36(-0.16%)
Feb 12, 2019 1496 1516 1496 1514 0 +14.16(+0.94%)
Feb 11, 2019 1500 1502 1488 1499 0 +4.66(+0.31%)
Feb 08, 2019 1488 1495 1471 1495 0 -2.38(-0.16%)
Feb 07, 2019 1513 1519 1488 1497 0 -8.90(-0.59%)
Feb 06, 2019 1507 1513 1495 1506 0 -4.23(-0.28%)
Feb 05, 2019 1512 1513 1500 1510 0 +11.35(+0.76%)
Feb 04, 2019 1497 1502 1485 1499 0 -6.02(-0.40%)
Feb 01, 2019 1511 1516 1496 1505 0 +0.55(+0.04%)
Jan 31, 2019 1500 1510 1466 1504 0 +35.69(+2.43%)
Jan 30, 2019 1438 1469 1427 1469 0 +49.60(+3.50%)
Jan 29, 2019 1409 1422 1402 1419 0 +29.55(+2.13%)
Jan 28, 2019 1362 1394 1352 1389 0 +25.82(+1.89%)
Jan 25, 2019 1355 1373 1352 1364 0 +13.48(+1.00%)
Jan 24, 2019 1378 1378 1332 1350 0 -35.78(-2.58%)
Jan 23, 2019 1391 1395 1378 1386 0 -5.00(-0.36%)
Jan 22, 2019 1439 1443 1382 1391 0 -60.55(-4.17%)
Jan 18, 2019 1434 1457 1429 1452 0 +22.37(+1.57%)
Jan 17, 2019 1424 1437 1417 1429 0 +7.76(+0.55%)
Jan 16, 2019 1431 1437 1416 1421 0 -13.47(-0.94%)
Jan 15, 2019 1439 1445 1427 1435 0 -6.10(-0.42%)
Jan 14, 2019 1456 1457 1437 1441 0 -16.90(-1.16%)
Jan 11, 2019 1454 1469 1445 1458 0 +8.74(+0.60%)
Jan 10, 2019 1463 1472 1447 1449 0 -6.95(-0.48%)
Jan 09, 2019 1451 1467 1447 1456 0 +6.10(+0.42%)
Jan 08, 2019 1453 1465 1444 1450 0 +9.31(+0.65%)
Jan 07, 2019 1458 1460 1431 1441 0 -43.28(-2.92%)
Jan 04, 2019 1459 1485 1456 1484 0 +41.34(+2.87%)
Jan 03, 2019 1434 1453 1432 1443 0 -3.12(-0.22%)
Jan 02, 2019 1434 1450 1416 1446 0 -5.99(-0.41%)
Dec 31, 2018 1449 1454 1427 1452 0 -1.45(-0.10%)
Dec 28, 2018 1464 1468 1444 1453 0 +19.64(+1.37%)
Dec 27, 2018 1418 1434 1398 1434 0 -3.08(-0.21%)
Dec 26, 2018 1416 1437 1388 1437 0 +19.74(+1.39%)
Dec 24, 2018 1425 1435 1414 1417 0 -21.58(-1.50%)
Dec 21, 2018 1446 1458 1429 1438 0 -32.21(-2.19%)
Dec 20, 2018 1481 1485 1447 1471 0 -12.11(-0.82%)
Dec 19, 2018 1487 1509 1467 1483 0 +2.20(+0.15%)
Dec 18, 2018 1514 1515 1476 1481 0 -31.24(-2.07%)
Dec 17, 2018 1527 1540 1505 1512 0 -11.92(-0.78%)
Dec 14, 2018 1539 1545 1518 1524 0 -32.45(-2.09%)
Dec 13, 2018 1551 1565 1540 1556 0 +3.38(+0.22%)
Dec 12, 2018 1575 1587 1550 1553 0 +0.73(+0.05%)
Dec 11, 2018 1567 1581 1543 1552 0 -1.19(-0.08%)
Dec 10, 2018 1574 1575 1539 1553 0 -4.10(-0.26%)
Dec 07, 2018 1587 1600 1551 1557 0 -17.16(-1.09%)
Dec 06, 2018 1581 1593 1546 1574 0 +4.96(+0.32%)
Dec 04, 2018 1607 1616 1567 1570 0 -40.86(-2.54%)
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.