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, 2017 2277 2287 2266 2273 0 -1.80(-0.08%)
Mar 30, 2017 2292 2295 2274 2275 0 -12.85(-0.56%)
Mar 29, 2017 2287 2292 2273 2287 0 +5.84(+0.26%)
Mar 28, 2017 2277 2285 2274 2282 0 -3.95(-0.17%)
Mar 27, 2017 2284 2294 2274 2286 0 +4.42(+0.19%)
Mar 24, 2017 2279 2295 2269 2281 0 +0.03(+0.00%)
Mar 23, 2017 2272 2292 2266 2281 0 -5.72(-0.25%)
Mar 22, 2017 2300 2307 2284 2287 0 -10.83(-0.47%)
Mar 21, 2017 2300 2309 2292 2298 0 +7.21(+0.31%)
Mar 20, 2017 2285 2298 2284 2290 0 +8.52(+0.37%)
Mar 17, 2017 2276 2299 2278 2282 0 +10.92(+0.48%)
Mar 16, 2017 2286 2288 2266 2271 0 +9.70(+0.43%)
Mar 15, 2017 2252 2266 2245 2261 0 -0.81(-0.04%)
Mar 14, 2017 2269 2271 2257 2262 0 -5.53(-0.24%)
Mar 13, 2017 2269 2276 2260 2268 0 -4.22(-0.19%)
Mar 10, 2017 2269 2276 2264 2272 0 +7.28(+0.32%)
Mar 09, 2017 2261 2272 2258 2265 0 +5.08(+0.22%)
Mar 08, 2017 2264 2271 2255 2259 0 -15.11(-0.66%)
Mar 07, 2017 2264 2280 2261 2275 0 +4.01(+0.18%)
Mar 06, 2017 2268 2272 2256 2271 0 -3.10(-0.14%)
Mar 03, 2017 2273 2279 2260 2274 0 -9.53(-0.42%)
Mar 02, 2017 2284 2294 2277 2283 0 -8.27(-0.36%)
Mar 01, 2017 2276 2294 2270 2291 0 +16.56(+0.73%)
Feb 28, 2017 2268 2281 2265 2275 0 +0.31(+0.01%)
Feb 27, 2017 2266 2279 2265 2275 0 +4.63(+0.20%)
Feb 24, 2017 2266 2276 2261 2270 0 -1.17(-0.05%)
Feb 23, 2017 2253 2275 2249 2271 0 +26.28(+1.17%)
Feb 22, 2017 2242 2248 2235 2245 0 -0.88(-0.04%)
Feb 21, 2017 2226 2248 2223 2246 0 +14.72(+0.66%)
Feb 17, 2017 2231 2231 2231 2231 0 +4.56(+0.20%)
Feb 16, 2017 2213 2228 2208 2226 0 +14.05(+0.64%)
Feb 15, 2017 2195 2215 2191 2212 0 +10.28(+0.47%)
Feb 14, 2017 2208 2213 2196 2202 0 -508.59(-18.76%)
Feb 13, 2017 2731 2735 2702 2711 0 -12.83(-0.47%)
Feb 10, 2017 2725 2732 2718 2724 0 -5.65(-0.21%)
Feb 09, 2017 2725 2737 2718 2729 0 +3.89(+0.14%)
Feb 08, 2017 2724 2740 2721 2725 0 +4.98(+0.18%)
Feb 07, 2017 2701 2724 2698 2720 0 +22.40(+0.83%)
Feb 06, 2017 2700 2709 2693 2698 0 -3.28(-0.12%)
Feb 03, 2017 2697 2712 2684 2701 0 +15.79(+0.59%)
Feb 02, 2017 2693 2703 2683 2685 0 +2.30(+0.09%)
Feb 01, 2017 2663 2702 2637 2683 0 -0.37(-0.01%)
Jan 31, 2017 2678 2693 2669 2684 0 +8.68(+0.32%)
Jan 30, 2017 2672 2683 2666 2675 0 -10.80(-0.40%)
Jan 27, 2017 2684 2690 2673 2686 0 +2.56(+0.10%)
Jan 26, 2017 2687 2690 2677 2683 0 +1.82(+0.07%)
Jan 25, 2017 2668 2687 2662 2681 0 +36.14(+1.37%)
Jan 24, 2017 2640 2649 2637 2645 0 +11.88(+0.45%)
Jan 23, 2017 2624 2637 2618 2633 0 +22.86(+0.88%)
Jan 20, 2017 2600 2614 2598 2610 0 +12.83(+0.49%)
Jan 19, 2017 2581 2600 2577 2598 0 +29.86(+1.16%)
Jan 18, 2017 2561 2573 2553 2568 0 +22.24(+0.87%)
Jan 17, 2017 2534 2561 2527 2545 0 +6.21(+0.24%)
Jan 13, 2017 2539 2539 2539 2539 0 +4.63(+0.18%)
Jan 12, 2017 2539 2547 2529 2535 0 +1.12(+0.04%)
Jan 11, 2017 2534 2548 2526 2533 0 +6.74(+0.27%)
Jan 10, 2017 2532 2537 2518 2527 0 -5.62(-0.22%)
Jan 09, 2017 2534 2542 2523 2532 0 +5.88(+0.23%)
Jan 06, 2017 2523 2534 2516 2526 0 +3.48(+0.14%)
Jan 05, 2017 2529 2542 2515 2523 0 +1.17(+0.05%)
Jan 04, 2017 2533 2546 2508 2522 0 -1.65(-0.07%)
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.