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 (%)
Apr 30, 2010 1212 1221 1206 1211 0 -11.82(-0.97%)
Apr 29, 2010 1215 1226 1211 1223 0 +8.19(+0.67%)
Apr 28, 2010 1222 1223 1207 1215 0 -6.92(-0.57%)
Apr 27, 2010 1241 1246 1221 1222 0 -28.32(-2.27%)
Apr 26, 2010 1259 1264 1248 1250 0 -4.47(-0.36%)
Apr 23, 2010 1251 1258 1245 1254 0 +4.40(+0.35%)
Apr 22, 2010 1249 1255 1237 1250 0 +0.24(+0.02%)
Apr 21, 2010 1247 1257 1243 1250 0 +0.10(+0.01%)
Apr 20, 2010 1242 1251 1239 1250 0 +11.11(+0.90%)
Apr 19, 2010 1226 1239 1225 1239 0 +6.93(+0.56%)
Apr 16, 2010 1240 1244 1224 1232 0 -11.68(-0.94%)
Apr 15, 2010 1243 1248 1237 1243 0 -10.20(-0.81%)
Apr 14, 2010 1254 1257 1244 1253 0 -3.56(-0.28%)
Apr 13, 2010 1258 1260 1246 1257 0 -0.53(-0.04%)
Apr 12, 2010 1251 1261 1249 1258 0 +11.51(+0.92%)
Apr 09, 2010 1243 1247 1234 1246 0 +12.94(+1.05%)
Apr 08, 2010 1232 1237 1216 1233 0 -9.43(-0.76%)
Apr 07, 2010 1249 1254 1239 1243 0 -10.30(-0.82%)
Apr 06, 2010 1246 1257 1243 1253 0 -1.80(-0.14%)
Apr 05, 2010 1253 1258 1250 1255 0 +0.24(+0.02%)
Apr 01, 2010 1254 1254 1254 0 +18.64(+1.51%)
Mar 31, 2010 1238 1242 1232 1236 0 +3.08(+0.25%)
Mar 30, 2010 1236 1238 1229 1233 0 +4.54(+0.37%)
Mar 29, 2010 1229 1235 1223 1228 0 +7.60(+0.62%)
Mar 26, 2010 1222 1227 1217 1221 0 +1.88(+0.15%)
Mar 25, 2010 1225 1230 1218 1219 0 -2.25(-0.18%)
Mar 24, 2010 1221 1224 1214 1221 0 -9.48(-0.77%)
Mar 23, 2010 1222 1243 1218 1230 0 +7.96(+0.65%)
Mar 22, 2010 1213 1226 1209 1222 0 +9.51(+0.78%)
Mar 19, 2010 1222 1226 1206 1213 0 -19.44(-1.58%)
Mar 18, 2010 1226 1233 1223 1232 0 +11.26(+0.92%)
Mar 17, 2010 1233 1234 1218 1221 0 -0.64(-0.05%)
Mar 16, 2010 1212 1227 1210 1222 0 +13.42(+1.11%)
Mar 15, 2010 1207 1212 1205 1208 0 -7.41(-0.61%)
Mar 12, 2010 1226 1228 1205 1216 0 -6.11(-0.50%)
Mar 11, 2010 1226 1231 1210 1222 0 -10.08(-0.82%)
Mar 10, 2010 1224 1235 1220 1232 0 -10.82(-0.87%)
Mar 09, 2010 1243 1249 1239 1243 0 -11.55(-0.92%)
Mar 08, 2010 1257 1260 1246 1254 0 -5.15(-0.41%)
Mar 05, 2010 1245 1262 1244 1259 0 +10.39(+0.83%)
Mar 04, 2010 1246 1251 1238 1249 0 +8.04(+0.65%)
Mar 03, 2010 1138 1245 1237 1241 0 +12.02(+0.98%)
Mar 02, 2010 1118 1233 1221 1229 0 +4.00(+0.33%)
Mar 01, 2010 1115 1228 1217 1225 0 +7.78(+0.64%)
Feb 26, 2010 1116 1230 1212 1217 0 -3.00(-0.25%)
Feb 25, 2010 1102 1223 1202 1220 0 -10.68(-0.87%)
Feb 24, 2010 1228 1238 1223 1231 0 +5.43(+0.44%)
Feb 23, 2010 1121 1233 1219 1225 0 -4.35(-0.35%)
Feb 22, 2010 1225 1233 1222 1230 0 -2.88(-0.23%)
Feb 19, 2010 1221 1235 1218 1233 0 +15.43(+1.27%)
Feb 18, 2010 1211 1225 1205 1217 0 +5.59(+0.46%)
Feb 17, 2010 1210 1214 1204 1212 0 +9.28(+0.77%)
Feb 16, 2010 1201 1210 1192 1202 0 -4.31(-0.36%)
Feb 12, 2010 1207 1207 1207 0 +4.51(+0.38%)
Feb 11, 2010 1184 1211 1176 1202 0 +20.98(+1.78%)
Feb 10, 2010 1185 1190 1173 1181 0 -4.84(-0.41%)
Feb 09, 2010 1183 1193 1171 1186 0 +6.61(+0.56%)
Feb 08, 2010 1184 1193 1177 1179 0 +6.67(+0.57%)
Feb 05, 2010 1175 1179 1158 1173 0 -8.87(-0.75%)
Feb 04, 2010 1202 1203 1179 1182 0 -24.34(-2.02%)
Feb 03, 2010 1209 1212 1198 1206 0 -8.86(-0.73%)
Feb 02, 2010 1205 1219 1200 1215 0 +12.77(+1.06%)
Feb 01, 2010 1203 1208 1195 1202 0 -2.81(-0.23%)
Jan 29, 2010 1213 1217 1200 1205 0 +4.78(+0.40%)
Jan 28, 2010 1207 1211 1193 1200 0 -7.55(-0.63%)
Jan 27, 2010 1205 1212 1200 1208 0 +3.97(+0.33%)
Jan 26, 2010 1196 1213 1194 1204 0 +0.79(+0.07%)
Jan 25, 2010 1089 1210 1191 1203 0 +8.78(+0.74%)
Jan 22, 2010 1202 1210 1191 1194 0 -15.91(-1.31%)
Jan 21, 2010 1224 1230 1200 1210 0 -17.10(-1.39%)
Jan 20, 2010 1122 1231 1217 1227 0 -3.85(-0.31%)
Jan 19, 2010 1225 1240 1223 1231 0 +17.61(+1.45%)
Jan 18, 2010 102.39 1215 1213 1213 0 -4.58(-0.38%)
Jan 15, 2010 1217 1226 1211 1218 0 +1.77(+0.15%)
Jan 14, 2010 1103 1219 1207 1216 0 +4.14(+0.34%)
Jan 13, 2010 1210 1218 1206 1212 0 +6.39(+0.53%)
Jan 12, 2010 1203 1210 1198 1206 0 -0.54(-0.04%)
Jan 11, 2010 1207 1212 1196 1206 0 +7.17(+0.60%)
Jan 08, 2010 1201 1203 1191 1199 0 +1.67(+0.14%)
Jan 07, 2010 1195 1200 1191 1197 0 -5.68(-0.47%)
Jan 06, 2010 1198 1209 1194 1203 0 +3.79(+0.32%)
Jan 05, 2010 1202 1205 1191 1199 0 -4.62(-0.38%)
Jan 04, 2010 1201 1208 1196 1204 0 +10.30(+0.86%)
Dec 31, 2009 1194 1194 1194 0 -2.29(-0.19%)
Dec 30, 2009 1190 1198 1187 1196 0 +2.45(+0.21%)
Dec 29, 2009 1197 1199 1188 1193 0 +5.29(+0.45%)
Dec 28, 2009 1194 1196 1182 1188 0 -4.75(-0.40%)
Dec 24, 2009 1191 1199 1187 1193 0 +5.43(+0.46%)
Dec 23, 2009 1182 1201 1179 1187 0 +12.85(+1.09%)
Dec 22, 2009 1168 1179 1163 1175 0 +11.97(+1.03%)
Dec 21, 2009 1161 1168 1158 1163 0 +5.83(+0.50%)
Dec 18, 2009 1164 1165 1150 1157 0 -0.18(-0.02%)
Dec 17, 2009 1158 1163 1151 1157 0 -10.81(-0.93%)
Dec 16, 2009 1078 1176 1164 1168 0 -0.45(-0.04%)
Dec 15, 2009 1168 1175 1162 1168 0 -4.01(-0.34%)
Dec 14, 2009 1172 1177 1170 1172 0 +5.17(+0.44%)
Dec 11, 2009 1166 1173 1162 1167 0 +5.18(+0.45%)
Dec 10, 2009 1164 1169 1159 1162 0 +6.10(+0.53%)
Dec 09, 2009 1151 1159 1145 1156 0 +6.62(+0.58%)
Dec 08, 2009 1155 1159 1143 1149 0 -16.89(-1.45%)
Dec 07, 2009 1162 1172 1159 1166 0 +1.12(+0.10%)
Dec 04, 2009 1164 1177 1157 1165 0 +14.55(+1.26%)
Dec 03, 2009 1154 1160 1148 1150 0 -5.23(-0.45%)
Dec 02, 2009 1153 1161 1142 1156 0 +4.01(+0.35%)
Dec 01, 2009 1146 1155 1144 1152 0 +23.07(+2.04%)
Nov 30, 2009 1135 1138 1119 1129 0 -6.95(-0.61%)
Nov 27, 2009 1036 1148 1121 1135 0 -27.61(-2.37%)
Nov 26, 2009 1162 1169 1155 1163 0 +0.76(+0.07%)
Nov 25, 2009 1162 1169 1155 1162 0 -3.68(-0.32%)
Nov 24, 2009 1070 1170 1155 1166 0 -1.91(-0.16%)
Nov 23, 2009 1167 1174 1160 1168 0 +15.69(+1.36%)
Nov 20, 2009 1152 1158 1144 1152 0 -19.47(-1.66%)
Nov 19, 2009 1174 1176 1160 1172 0 -2.52(-0.21%)
Nov 18, 2009 1175 1178 1169 1174 0 -6.93(-0.59%)
Nov 17, 2009 1182 1186 1173 1181 0 -0.94(-0.08%)
Nov 16, 2009 1089 1188 1175 1182 0 +4.75(+0.40%)
Nov 13, 2009 1079 1179 1164 1177 0 +9.94(+0.85%)
Nov 12, 2009 1169 1177 1163 1167 0 +3.23(+0.28%)
Nov 11, 2009 1176 1178 1162 1164 0 -3.27(-0.28%)
Nov 10, 2009 1157 1172 1156 1167 0 +6.24(+0.54%)
Nov 09, 2009 1156 1165 1152 1161 0 +10.72(+0.93%)
Nov 06, 2009 1145 1155 1140 1150 0 +4.49(+0.39%)
Nov 05, 2009 1144 1159 1137 1146 0 +16.73(+1.48%)
Nov 04, 2009 1131 1138 1125 1129 0 +1.12(+0.10%)
Nov 03, 2009 1118 1131 1115 1128 0 +1.05(+0.09%)
Nov 02, 2009 1120 1131 1114 1127 0 -1.93(-0.17%)
Oct 30, 2009 1142 1146 1124 1129 0 -6.97(-0.61%)
Oct 29, 2009 1129 1141 1123 1136 0 +6.71(+0.59%)
Oct 28, 2009 1131 1139 1126 1129 0 -9.92(-0.87%)
Oct 27, 2009 1131 1143 1125 1139 0 +15.14(+1.35%)
Oct 26, 2009 1138 1146 1121 1124 0 -13.71(-1.20%)
Oct 23, 2009 1135 1139 1129 1138 0 -12.71(-1.10%)
Oct 22, 2009 1155 1158 1141 1150 0 -0.86(-0.07%)
Oct 21, 2009 1157 1164 1148 1151 0 -10.13(-0.87%)
Oct 20, 2009 1160 1166 1153 1161 0 +6.65(+0.58%)
Oct 19, 2009 1149 1166 1147 1155 0 +13.30(+1.17%)
Oct 16, 2009 1049 1145 1133 1142 0 +7.04(+0.62%)
Oct 15, 2009 1134 1145 1129 1134 0 +9.45(+0.84%)
Oct 14, 2009 1125 1129 1113 1125 0 +13.91(+1.25%)
Oct 13, 2009 1115 1120 1106 1111 0 -1.09(-0.10%)
Oct 12, 2009 1117 1124 1105 1112 0 +0.27(+0.02%)
Oct 09, 2009 1112 1118 1103 1112 0 -4.27(-0.38%)
Oct 08, 2009 1111 1120 1107 1116 0 +14.11(+1.28%)
Oct 07, 2009 1103 1108 1096 1102 0 -2.23(-0.20%)
Oct 06, 2009 1098 1111 1091 1104 0 +8.26(+0.75%)
Oct 05, 2009 1087 1097 1078 1096 0 +12.96(+1.20%)
Oct 02, 2009 1080 1087 1075 1083 0 -5.84(-0.54%)
Oct 01, 2009 1094 1098 1083 1089 0 -12.70(-1.15%)
Sep 30, 2009 1104 1108 1084 1102 0 -5.62(-0.51%)
Sep 29, 2009 1104 1113 1096 1107 0 +3.42(+0.31%)
Sep 28, 2009 1095 1108 1091 1104 0 +16.16(+1.49%)
Sep 25, 2009 1093 1101 1084 1088 0 -6.22(-0.57%)
Sep 24, 2009 1107 1110 1089 1094 0 -16.06(-1.45%)
Sep 23, 2009 1118 1123 1109 1110 0 -0.94(-0.08%)
Sep 22, 2009 1118 1120 1107 1111 0 -4.21(-0.38%)
Sep 21, 2009 1107 1118 1101 1115 0 -3.66(-0.33%)
Sep 18, 2009 1124 1128 1113 1119 0 +0.31(+0.03%)
Sep 17, 2009 1041 1131 1114 1118 0 +1.52(+0.14%)
Sep 16, 2009 1114 1127 1110 1117 0 +0.94(+0.08%)
Sep 15, 2009 1120 1124 1109 1116 0 -9.53(-0.85%)
Sep 14, 2009 1119 1131 1115 1126 0 -0.26(-0.02%)
Sep 11, 2009 1126 1136 1118 1126 0 -8.00(-0.71%)
Sep 10, 2009 1128 1137 1120 1134 0 +10.92(+0.97%)
Sep 09, 2009 1119 1128 1115 1123 0 +7.36(+0.66%)
Sep 08, 2009 1119 1121 1110 1116 0 +3.66(+0.33%)
Sep 04, 2009 1112 1112 1112 0 +15.49(+1.41%)
Sep 03, 2009 1099 1102 1086 1096 0 -1.94(-0.18%)
Sep 02, 2009 1088 1104 1084 1098 0 +10.13(+0.93%)
Sep 01, 2009 1095 1104 1083 1088 0 -1.78(-0.16%)
Aug 31, 2009 1002 1095 1082 1090 0 -2.09(-0.19%)
Aug 28, 2009 1101 1104 1084 1092 0 -6.19(-0.56%)
Aug 27, 2009 1093 1102 1082 1098 0 +2.76(+0.25%)
Aug 26, 2009 1095 1102 1090 1095 0 -3.66(-0.33%)
Aug 25, 2009 1111 1114 1094 1099 0 -14.29(-1.28%)
Aug 24, 2009 1104 1118 1099 1113 0 +5.76(+0.52%)
Aug 21, 2009 1102 1110 1095 1108 0 +18.60(+1.71%)
Aug 20, 2009 1084 1097 1077 1089 0 -1.67(-0.15%)
Aug 19, 2009 1075 1096 1072 1091 0 -6.71(-0.61%)
Aug 18, 2009 1090 1104 1084 1097 0 +13.29(+1.23%)
Aug 17, 2009 1081 1086 1074 1084 0 -14.52(-1.32%)
Aug 14, 2009 1012 1110 1090 1099 0 -0.28(-0.03%)
Aug 13, 2009 1105 1108 1093 1099 0 +0.94(+0.09%)
Aug 12, 2009 994.22 1105 1086 1098 0 +3.61(+0.33%)
Aug 11, 2009 1090 1101 1087 1094 0 +6.99(+0.64%)
Aug 10, 2009 1089 1094 1079 1087 0 -10.56(-0.96%)
Aug 07, 2009 1005 1105 1091 1098 0 +8.44(+0.77%)
Aug 06, 2009 1093 1096 1081 1090 0 -4.58(-0.42%)
Aug 05, 2009 1095 1101 1084 1094 0 -4.14(-0.38%)
Aug 04, 2009 1100 1110 1089 1098 0 -3.08(-0.28%)
Aug 03, 2009 1100 1110 1091 1101 0 +4.35(+0.40%)
Jul 31, 2009 1102 1109 1089 1097 0 +4.83(+0.44%)
Jul 30, 2009 1091 1108 1084 1092 0 +5.15(+0.47%)
Jul 29, 2009 1072 1094 1068 1087 0 +17.30(+1.62%)
Jul 28, 2009 1068 1080 1058 1070 0 +6.03(+0.57%)
Jul 27, 2009 1062 1070 1053 1064 0 -1.42(-0.13%)
Jul 24, 2009 1062 1072 1056 1065 0 -3.37(-0.32%)
Jul 23, 2009 1057 1071 1051 1068 0 +21.20(+2.02%)
Jul 22, 2009 1039 1056 1038 1047 0 +7.51(+0.72%)
Jul 21, 2009 1046 1051 1035 1040 0 +42.14(+4.22%)
Jun 26, 2009 1003 1007 990.94 997.63 0 -6.48(-0.65%)
Jun 25, 2009 998.20 1009 992.36 1004 0 +13.17(+1.33%)
Jun 24, 2009 1010 1011 988.74 990.94 0 -8.95(-0.90%)
Jun 23, 2009 1010 1011 995.51 999.89 0 -8.30(-0.82%)
Jun 22, 2009 1005 1016 999.19 1008 0 +3.98(+0.40%)
Jun 19, 2009 1012 1018 999.79 1004 0 +4.44(+0.44%)
Jun 18, 2009 995.09 1009 991.57 999.77 0 +8.62(+0.87%)
Jun 17, 2009 986.39 1000 980.71 991.15 0 +4.86(+0.49%)
Jun 16, 2009 994.44 1004 985.40 986.29 0 -6.74(-0.68%)
Jun 15, 2009 998.91 1001 985.65 993.03 0 -12.01(-1.19%)
Jun 12, 2009 1008 1017 998.88 1005 0 -4.27(-0.42%)
Jun 11, 2009 1013 1025 1007 1009 0 +6.72(+0.67%)
Jun 10, 2009 1021 1024 994.93 1003 0 -8.22(-0.81%)
Jun 09, 2009 1014 1019 1004 1011 0 -8.56(-0.84%)
Jun 08, 2009 1006 1026 1002 1019 0 +5.19(+0.51%)
Jun 05, 2009 1019 1023 1008 1014 0 -4.28(-0.42%)
Jun 04, 2009 1021 1027 1004 1018 0 -5.77(-0.56%)
Jun 03, 2009 1028 1031 1019 1024 0 -11.28(-1.09%)
Jun 02, 2009 1031 1043 1026 1036 0 +5.06(+0.49%)
Jun 01, 2009 1025 1042 1021 1030 0 +9.83(+0.96%)
May 29, 2009 1027 1030 1009 1021 0 +1.60(+0.16%)
May 28, 2009 1005 1025 1001 1019 0 +14.58(+1.45%)
May 27, 2009 1013 1018 1001 1004 0 -13.04(-1.28%)
May 26, 2009 1000 1021 998.02 1017 0 +24.48(+2.47%)
May 25, 2009 993.97 1001 984.91 993.00 0 +0.00(+0.00%)
May 22, 2009 993.97 1001 984.91 993.00 0 +4.86(+0.49%)
May 21, 2009 984.81 1002 980.44 988.14 0 -3.55(-0.36%)
May 20, 2009 986.29 1001 979.14 991.69 0 +7.10(+0.72%)
May 19, 2009 995.35 1000 979.53 984.59 0 -19.49(-1.94%)
May 18, 2009 1002 1009 983.63 1004 0 +6.14(+0.62%)
May 15, 2009 990.47 1008 985.19 997.93 0 -0.02(-0.00%)
May 14, 2009 994.08 1008 983.30 997.95 0 -2.47(-0.25%)
May 13, 2009 999.69 1015 990.03 1000 0 -5.75(-0.57%)
May 12, 2009 989.03 1013 984.78 1006 0 +25.14(+2.56%)
May 11, 2009 977.16 988.19 971.67 981.03 0 -8.68(-0.88%)
May 08, 2009 979.40 991.88 973.99 989.70 0 +21.62(+2.23%)
May 07, 2009 979.31 984.20 955.51 968.08 0 +1.51(+0.16%)
May 06, 2009 960.02 972.83 942.01 966.57 0 +23.65(+2.51%)
May 05, 2009 930.26 944.32 917.68 942.91 0 +6.82(+0.73%)
May 04, 2009 945.67 949.31 931.16 936.09 0 -16.26(-1.71%)
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.