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 (%)
Mar 31, 2014 1853 1863 1843 1857 0 +12.22(+0.66%)
Mar 28, 2014 1843 1852 1834 1845 0 +17.06(+0.93%)
Mar 27, 2014 1823 1840 1815 1828 0 +7.91(+0.43%)
Mar 26, 2014 1813 1829 1806 1820 0 +9.22(+0.51%)
Mar 25, 2014 1802 1815 1798 1810 0 +16.02(+0.89%)
Mar 24, 2014 1794 1801 1784 1794 0 +0.64(+0.04%)
Mar 21, 2014 1795 1812 1789 1794 0 +3.40(+0.19%)
Mar 20, 2014 1781 1795 1771 1790 0 +8.46(+0.47%)
Mar 19, 2014 1804 1815 1775 1782 0 -29.24(-1.61%)
Mar 18, 2014 1796 1815 1792 1811 0 +15.68(+0.87%)
Mar 17, 2014 1801 1810 1791 1796 0 -5.31(-0.29%)
Mar 14, 2014 1788 1814 1786 1801 0 +16.74(+0.94%)
Mar 13, 2014 1730 1807 1778 1784 0 -7.95(-0.44%)
Mar 12, 2014 1795 1801 1783 1792 0 -35.70(-1.95%)
Mar 11, 2014 1842 1848 1823 1828 0 -12.77(-0.69%)
Mar 10, 2014 1838 1845 1828 1841 0 +7.28(+0.40%)
Mar 07, 2014 1836 1842 1819 1833 0 -2.05(-0.11%)
Mar 06, 2014 1842 1848 1824 1835 0 -6.56(-0.36%)
Mar 05, 2014 1856 1868 1838 1842 0 -4.62(-0.25%)
Mar 04, 2014 1829 1860 1825 1846 0 +36.22(+2.00%)
Mar 03, 2014 1781 1830 1771 1810 0 +20.87(+1.17%)
Feb 28, 2014 1780 1797 1776 1789 0 +16.00(+0.90%)
Feb 27, 2014 1759 1775 1751 1773 0 +32.59(+1.87%)
Feb 26, 2014 1751 1757 1738 1741 0 -2.30(-0.13%)
Feb 25, 2014 1741 1759 1734 1743 0 +7.07(+0.41%)
Feb 24, 2014 1728 1748 1727 1736 0 +9.57(+0.55%)
Feb 21, 2014 1734 1738 1720 1726 0 -3.55(-0.21%)
Feb 20, 2014 1717 1737 1713 1730 0 +21.37(+1.25%)
Feb 19, 2014 1716 1725 1704 1709 0 -9.75(-0.57%)
Feb 18, 2014 1722 1732 1714 1718 0 +10.60(+0.62%)
Feb 14, 2014 1708 1708 1708 0 +11.75(+0.69%)
Feb 13, 2014 1676 1697 1675 1696 0 +24.21(+1.45%)
Feb 12, 2014 1685 1689 1663 1672 0 -7.72(-0.46%)
Feb 11, 2014 1667 1685 1659 1680 0 +6.67(+0.40%)
Feb 10, 2014 1674 1681 1664 1673 0 +3.07(+0.18%)
Feb 07, 2014 1654 1672 1649 1670 0 +22.96(+1.39%)
Feb 06, 2014 1628 1649 1626 1647 0 +26.20(+1.62%)
Feb 05, 2014 1624 1631 1611 1621 0 -13.39(-0.82%)
Feb 04, 2014 1630 1640 1623 1634 0 +14.97(+0.92%)
Feb 03, 2014 1658 1659 1617 1619 0 -39.65(-2.39%)
Jan 31, 2014 1649 1671 1631 1659 0 -5.50(-0.33%)
Jan 30, 2014 1678 1681 1650 1664 0 -20.65(-1.23%)
Jan 29, 2014 1696 1700 1676 1685 0 -31.66(-1.84%)
Jan 28, 2014 1711 1719 1701 1717 0 +4.51(+0.26%)
Jan 27, 2014 1729 1733 1709 1712 0 -16.66(-0.96%)
Jan 24, 2014 1737 1749 1722 1729 0 -27.08(-1.54%)
Jan 23, 2014 1759 1763 1744 1756 0 -9.69(-0.55%)
Jan 22, 2014 1759 1772 1755 1765 0 +12.39(+0.71%)
Jan 21, 2014 1747 1754 1738 1753 0 +34.54(+2.01%)
Jan 20, 2014 63.44 1720 1719 1719 0 -1.23(-0.07%)
Jan 17, 2014 1727 1731 1716 1720 0 -10.02(-0.58%)
Jan 16, 2014 1718 1732 1715 1730 0 +13.06(+0.76%)
Jan 15, 2014 1715 1723 1711 1717 0 +1.88(+0.11%)
Jan 14, 2014 1713 1724 1710 1715 0 +4.19(+0.24%)
Jan 13, 2014 1710 1719 1702 1711 0 -20.88(-1.21%)
Jan 10, 2014 1739 1743 1725 1732 0 -9.04(-0.52%)
Jan 09, 2014 1736 1746 1729 1741 0 -0.05(-0.00%)
Jan 08, 2014 1750 1755 1735 1741 0 -11.37(-0.65%)
Jan 07, 2014 1697 1769 1751 1752 0 -3.68(-0.21%)
Jan 06, 2014 1704 1770 1751 1756 0 -9.53(-0.54%)
Jan 03, 2014 1771 1778 1759 1765 0 -8.17(-0.46%)
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.