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, 2012 1758 1765 1748 1762 0 -4.24(-0.24%)
Apr 27, 2012 1760 1775 1756 1766 0 +7.32(+0.42%)
Apr 26, 2012 1733 1760 1729 1758 0 +22.91(+1.32%)
Apr 25, 2012 1725 1744 1713 1736 0 -5.03(-0.29%)
Apr 24, 2012 1750 1757 1733 1741 0 -27.04(-1.53%)
Apr 23, 2012 1770 1772 1756 1768 0 -9.00(-0.51%)
Apr 20, 2012 1774 1785 1767 1777 0 +11.06(+0.63%)
Apr 19, 2012 1766 1772 1754 1766 0 +11.64(+0.66%)
Apr 18, 2012 1658 1759 1738 1754 0 +16.69(+0.96%)
Apr 17, 2012 1733 1742 1723 1737 0 +10.32(+0.60%)
Apr 16, 2012 1734 1739 1722 1727 0 -3.15(-0.18%)
Apr 13, 2012 1728 1744 1719 1730 0 -6.96(-0.40%)
Apr 12, 2012 1726 1741 1720 1737 0 +11.79(+0.68%)
Apr 11, 2012 1718 1733 1717 1725 0 +12.15(+0.71%)
Apr 10, 2012 1734 1735 1709 1713 0 -23.70(-1.36%)
Apr 09, 2012 1736 1744 1730 1737 0 -6.44(-0.37%)
Apr 05, 2012 1727 1744 1723 1743 0 +8.40(+0.48%)
Apr 04, 2012 1737 1748 1725 1735 0 -9.55(-0.55%)
Apr 03, 2012 1749 1755 1738 1744 0 -8.41(-0.48%)
Apr 02, 2012 1731 1759 1728 1753 0 +31.55(+1.83%)
Mar 30, 2012 1720 1730 1710 1721 0 +5.21(+0.30%)
Mar 29, 2012 1712 1721 1706 1716 0 +4.97(+0.29%)
Mar 28, 2012 1639 1724 1706 1711 0 -14.69(-0.85%)
Mar 27, 2012 1733 1738 1722 1726 0 -8.49(-0.49%)
Mar 26, 2012 1726 1738 1724 1734 0 +20.41(+1.19%)
Mar 23, 2012 1621 1717 1695 1714 0 +2.52(+0.15%)
Mar 22, 2012 1708 1716 1705 1711 0 -5.50(-0.32%)
Mar 21, 2012 1715 1726 1710 1717 0 +6.65(+0.39%)
Mar 20, 2012 1707 1718 1702 1710 0 -8.20(-0.48%)
Mar 19, 2012 1716 1726 1712 1718 0 +4.59(+0.27%)
Mar 16, 2012 1719 1723 1709 1714 0 +1.69(+0.10%)
Mar 15, 2012 1712 1715 1702 1712 0 +2.48(+0.15%)
Mar 14, 2012 1632 1722 1703 1710 0 -9.07(-0.53%)
Mar 13, 2012 1716 1724 1703 1719 0 +8.14(+0.48%)
Mar 12, 2012 1708 1722 1703 1711 0 +2.11(+0.12%)
Mar 09, 2012 1713 1717 1705 1708 0 -0.91(-0.05%)
Mar 08, 2012 1698 1717 1697 1709 0 +21.59(+1.28%)
Mar 07, 2012 1682 1698 1670 1688 0 -14.24(-0.84%)
Mar 06, 2012 1708 1718 1696 1702 0 -17.39(-1.01%)
Mar 05, 2012 1717 1727 1708 1719 0 +7.29(+0.43%)
Mar 02, 2012 1717 1719 1705 1712 0 -9.38(-0.54%)
Mar 01, 2012 1719 1729 1710 1721 0 +13.80(+0.81%)
Feb 29, 2012 1709 1722 1699 1708 0 +11.75(+0.69%)
Feb 28, 2012 1694 1701 1687 1696 0 +5.34(+0.32%)
Feb 27, 2012 1681 1699 1677 1691 0 +6.25(+0.37%)
Feb 24, 2012 1672 1687 1668 1684 0 +16.22(+0.97%)
Feb 23, 2012 1656 1674 1648 1668 0 +1.20(+0.07%)
Feb 22, 2012 1661 1673 1655 1667 0 -1.58(-0.09%)
Feb 21, 2012 1669 1678 1660 1668 0 -0.21(-0.01%)
Feb 17, 2012 1669 1669 1669 0 -1.13(-0.07%)
Feb 16, 2012 1656 1675 1651 1670 0 +20.17(+1.22%)
Feb 15, 2012 1576 1658 1644 1650 0 -3.97(-0.24%)
Feb 14, 2012 1648 1655 1639 1654 0 +5.76(+0.35%)
Feb 13, 2012 1648 1654 1637 1648 0 +3.04(+0.18%)
Feb 10, 2012 1646 1651 1633 1645 0 -5.43(-0.33%)
Feb 09, 2012 1635 1660 1626 1650 0 +27.09(+1.67%)
Feb 08, 2012 1629 1637 1615 1623 0 -3.67(-0.23%)
Feb 07, 2012 1622 1637 1618 1627 0 +13.97(+0.87%)
Feb 06, 2012 1612 1621 1605 1613 0 +3.92(+0.24%)
Feb 03, 2012 1603 1613 1594 1609 0 +25.06(+1.58%)
Feb 02, 2012 1583 1590 1575 1584 0 +4.88(+0.31%)
Feb 01, 2012 1580 1592 1577 1579 0 +21.19(+1.36%)
Jan 31, 2012 1569 1571 1549 1558 0 -9.29(-0.59%)
Jan 30, 2012 1554 1572 1549 1567 0 +11.21(+0.72%)
Jan 27, 2012 1581 1584 1554 1556 0 -20.51(-1.30%)
Jan 26, 2012 1517 1589 1564 1576 0 +1.58(+0.10%)
Jan 25, 2012 1555 1578 1550 1575 0 +12.52(+0.80%)
Jan 24, 2012 1498 1574 1556 1562 0 -4.28(-0.27%)
Jan 23, 2012 1495 1573 1558 1567 0 +3.94(+0.25%)
Jan 20, 2012 1563 1567 1554 1563 0 +13.00(+0.84%)
Jan 19, 2012 1561 1565 1543 1550 0 -23.28(-1.48%)
Jan 18, 2012 1576 1583 1568 1573 0 -2.92(-0.19%)
Jan 17, 2012 1583 1588 1572 1576 0 -1.08(-0.07%)
Jan 16, 2012 1561 1578 1555 1577 0 +2.18(+0.14%)
Jan 13, 2012 1562 1576 1556 1575 0 -0.06(-0.00%)
Jan 12, 2012 1509 1581 1568 1575 0 +6.27(+0.40%)
Jan 11, 2012 1575 1580 1564 1569 0 -23.96(-1.50%)
Jan 10, 2012 1524 1603 1588 1593 0 +11.89(+0.75%)
Jan 09, 2012 1513 1586 1574 1581 0 -4.13(-0.26%)
Jan 06, 2012 1525 1595 1577 1585 0 -8.83(-0.55%)
Jan 05, 2012 1514 1595 1576 1594 0 -0.59(-0.04%)
Jan 04, 2012 1601 1604 1586 1594 0 -20.95(-1.30%)
Dec 30, 2011 1618 1622 1609 1615 0 -2.42(-0.15%)
Dec 29, 2011 1616 1623 1606 1618 0 -0.66(-0.04%)
Dec 28, 2011 1624 1629 1615 1618 0 +4.00(+0.25%)
Dec 27, 2011 1613 1621 1610 1614 0 +2.85(+0.18%)
Dec 23, 2011 1611 1611 1611 0 +3.65(+0.23%)
Dec 21, 2011 1599 1617 1591 1608 0 +8.52(+0.53%)
Dec 20, 2011 1587 1604 1582 1599 0 +23.76(+1.51%)
Dec 19, 2011 1584 1598 1574 1575 0 +0.59(+0.04%)
Dec 16, 2011 1591 1596 1566 1575 0 -12.93(-0.81%)
Dec 15, 2011 1581 1595 1576 1588 0 +8.17(+0.52%)
Dec 14, 2011 1592 1598 1573 1580 0 -6.52(-0.41%)
Dec 13, 2011 1590 1612 1579 1586 0 +2.13(+0.13%)
Dec 12, 2011 1590 1595 1576 1584 0 -5.43(-0.34%)
Dec 09, 2011 1515 1594 1580 1589 0 +6.76(+0.43%)
Dec 08, 2011 1592 1602 1578 1583 0 -6.96(-0.44%)
Dec 07, 2011 1578 1599 1566 1590 0 +7.58(+0.48%)
Dec 06, 2011 1571 1590 1567 1582 0 +16.70(+1.07%)
Dec 05, 2011 1578 1581 1560 1565 0 -1.35(-0.09%)
Dec 02, 2011 1588 1591 1564 1567 0 -17.03(-1.08%)
Dec 01, 2011 1590 1607 1579 1584 0 -2.66(-0.17%)
Nov 30, 2011 1573 1588 1565 1586 0 +38.84(+2.51%)
Nov 29, 2011 1461 1556 1530 1548 0 +18.24(+1.19%)
Nov 28, 2011 1527 1535 1519 1529 0 +23.08(+1.53%)
Nov 25, 2011 1505 1521 1502 1506 0 -1.41(-0.09%)
Nov 24, 2011 1508 1518 1496 1508 0 +0.55(+0.04%)
Nov 23, 2011 1508 1518 1495 1507 0 -16.93(-1.11%)
Nov 22, 2011 1525 1533 1516 1524 0 -3.24(-0.21%)
Nov 21, 2011 1522 1533 1512 1527 0 -19.57(-1.27%)
Nov 18, 2011 1546 1553 1534 1547 0 -1.36(-0.09%)
Nov 17, 2011 1483 1566 1538 1548 0 -5.47(-0.35%)
Nov 16, 2011 1555 1572 1548 1554 0 -10.55(-0.67%)
Nov 15, 2011 1546 1568 1545 1564 0 +24.28(+1.58%)
Nov 14, 2011 1545 1549 1528 1540 0 -19.85(-1.27%)
Nov 11, 2011 1492 1566 1552 1560 0 +18.49(+1.20%)
Nov 10, 2011 1480 1553 1528 1541 0 +12.84(+0.84%)
Nov 09, 2011 1544 1548 1520 1528 0 -35.30(-2.26%)
Nov 08, 2011 1560 1568 1547 1564 0 +16.61(+1.07%)
Nov 07, 2011 1541 1553 1529 1547 0 +2.92(+0.19%)
Nov 04, 2011 1543 1552 1530 1544 0 +2.82(+0.18%)
Nov 03, 2011 1538 1549 1528 1541 0 +21.63(+1.42%)
Nov 02, 2011 1458 1529 1508 1520 0 +1.89(+0.12%)
Nov 01, 2011 1515 1534 1508 1518 0 -22.96(-1.49%)
Oct 31, 2011 1560 1572 1537 1541 0 -26.44(-1.69%)
Oct 28, 2011 1565 1575 1552 1567 0 +12.13(+0.78%)
Oct 27, 2011 1559 1566 1534 1555 0 +12.37(+0.80%)
Oct 26, 2011 1475 1548 1519 1543 0 +19.87(+1.30%)
Oct 25, 2011 1468 1540 1514 1523 0 -12.24(-0.80%)
Oct 24, 2011 1469 1546 1521 1535 0 -9.56(-0.62%)
Oct 21, 2011 1534 1551 1528 1545 0 +33.94(+2.25%)
Oct 20, 2011 1510 1529 1500 1511 0 +5.26(+0.35%)
Oct 19, 2011 1453 1524 1501 1505 0 -5.41(-0.36%)
Oct 18, 2011 1503 1528 1485 1511 0 -1.53(-0.10%)
Oct 17, 2011 1456 1526 1509 1512 0 -9.64(-0.63%)
Oct 14, 2011 1530 1532 1512 1522 0 -1.08(-0.07%)
Oct 13, 2011 1509 1533 1502 1523 0 +20.00(+1.33%)
Oct 12, 2011 1512 1524 1502 1503 0 -11.98(-0.79%)
Oct 11, 2011 1459 1525 1507 1515 0 -8.25(-0.54%)
Oct 10, 2011 1523 1534 1515 1523 0 +15.22(+1.01%)
Oct 07, 2011 1501 1519 1490 1508 0 +11.27(+0.75%)
Oct 06, 2011 1417 1500 1478 1497 0 +26.33(+1.79%)
Oct 05, 2011 1467 1478 1452 1471 0 +1.86(+0.13%)
Oct 04, 2011 1435 1470 1421 1469 0 +6.86(+0.47%)
Oct 03, 2011 1462 1484 1454 1462 0 +0.09(+0.01%)
Sep 30, 2011 1453 1485 1449 1462 0 -3.76(-0.26%)
Sep 29, 2011 1471 1481 1448 1466 0 +9.06(+0.62%)
Sep 28, 2011 1485 1491 1454 1456 0 -14.69(-1.00%)
Sep 27, 2011 1476 1488 1465 1471 0 +23.67(+1.64%)
Sep 26, 2011 1443 1451 1429 1447 0 +15.83(+1.11%)
Sep 23, 2011 1421 1438 1417 1432 0 +8.81(+0.62%)
Sep 22, 2011 1420 1432 1405 1423 0 -31.14(-2.14%)
Sep 21, 2011 1432 1495 1454 1454 0 -43.46(-2.90%)
Sep 20, 2011 1430 1511 1486 1497 0 +19.84(+1.34%)
Sep 19, 2011 1403 1483 1460 1478 0 -11.56(-0.78%)
Sep 16, 2011 1492 1500 1477 1489 0 +2.75(+0.19%)
Sep 15, 2011 1482 1489 1471 1486 0 +12.42(+0.84%)
Sep 14, 2011 1466 1485 1452 1474 0 +19.32(+1.33%)
Sep 13, 2011 1451 1460 1440 1455 0 -3.11(-0.21%)
Sep 12, 2011 1436 1460 1430 1458 0 -2.02(-0.14%)
Sep 09, 2011 1416 1486 1454 1460 0 -31.26(-2.10%)
Sep 08, 2011 1490 1504 1483 1491 0 -8.37(-0.56%)
Sep 07, 2011 1493 1505 1478 1499 0 +18.46(+1.25%)
Sep 06, 2011 1457 1484 1450 1481 0 -15.46(-1.03%)
Sep 02, 2011 1496 1496 1496 0 -7.91(-0.53%)
Sep 01, 2011 1508 1519 1500 1504 0 +1.46(+0.10%)
Aug 31, 2011 1428 1511 1489 1503 0 +4.88(+0.33%)
Aug 30, 2011 1421 1503 1479 1498 0 -5.67(-0.38%)
Aug 29, 2011 1490 1506 1486 1504 0 +31.61(+2.15%)
Aug 26, 2011 1449 1480 1432 1472 0 +16.51(+1.13%)
Aug 25, 2011 1478 1482 1447 1456 0 -36.79(-2.47%)
Aug 24, 2011 1481 1500 1475 1492 0 -10.24(-0.68%)
Aug 23, 2011 1473 1504 1465 1503 0 +37.46(+2.56%)
Aug 22, 2011 1420 1485 1456 1465 0 +16.39(+1.13%)
Aug 19, 2011 1434 1477 1434 1449 0 -7.93(-0.54%)
Aug 18, 2011 1452 1466 1433 1457 0 -22.97(-1.55%)
Aug 17, 2011 1465 1488 1460 1480 0 -2.74(-0.18%)
Aug 16, 2011 1401 1486 1461 1482 0 +12.15(+0.83%)
Aug 15, 2011 1452 1471 1443 1470 0 +29.00(+2.01%)
Aug 12, 2011 1372 1451 1424 1441 0 +24.18(+1.71%)
Aug 11, 2011 1307 1428 1368 1417 0 +37.73(+2.74%)
Aug 10, 2011 1401 1411 1371 1379 0 -50.37(-3.52%)
Aug 09, 2011 1420 1435 1352 1430 0 +56.85(+4.14%)
Aug 08, 2011 1414 1430 1367 1373 0 -90.87(-6.21%)
Aug 05, 2011 1442 1469 1418 1464 0 +19.31(+1.34%)
Aug 04, 2011 1486 1497 1442 1444 0 -56.68(-3.78%)
Aug 03, 2011 1494 1504 1477 1501 0 +8.44(+0.57%)
Aug 02, 2011 1489 1506 1483 1493 0 -6.99(-0.47%)
Aug 01, 2011 1451 1518 1479 1500 0 +8.49(+0.57%)
Jul 29, 2011 1429 1518 1485 1491 0 -15.70(-1.04%)
Jul 28, 2011 1501 1517 1498 1507 0 +2.09(+0.14%)
Jul 27, 2011 1518 1525 1503 1505 0 -5.47(-0.36%)
Jul 26, 2011 1515 1518 1501 1510 0 +3.40(+0.23%)
Jul 25, 2011 1444 1518 1498 1507 0 -12.54(-0.83%)
Jul 22, 2011 1458 1530 1512 1519 0 -8.03(-0.53%)
Jul 21, 2011 1501 1529 1495 1527 0 +29.66(+1.98%)
Jul 20, 2011 1503 1509 1479 1498 0 -6.18(-0.41%)
Jul 19, 2011 1491 1509 1490 1504 0 +8.32(+0.56%)
Jul 18, 2011 1497 1501 1485 1496 0 -12.25(-0.81%)
Jul 15, 2011 1506 1513 1495 1508 0 +9.34(+0.62%)
Jul 14, 2011 1437 1510 1494 1498 0 -1.44(-0.10%)
Jul 13, 2011 1500 1510 1491 1500 0 -2.95(-0.20%)
Jul 12, 2011 1434 1513 1497 1503 0 -9.07(-0.60%)
Jul 11, 2011 1450 1523 1505 1512 0 -12.39(-0.81%)
Jul 08, 2011 1452 1528 1514 1524 0 +7.10(+0.47%)
Jul 07, 2011 1515 1522 1509 1517 0 +12.27(+0.82%)
Jul 06, 2011 1496 1509 1491 1505 0 +0.42(+0.03%)
Jul 05, 2011 1440 1521 1497 1505 0 +14.51(+0.97%)
Jul 04, 2011 1413 1494 1475 1490 0 +0.00(+0.00%)
Jul 01, 2011 1479 1494 1475 1490 0 +11.74(+0.79%)
Jun 30, 2011 1465 1490 1460 1478 0 +15.61(+1.07%)
Jun 29, 2011 1400 1476 1455 1463 0 -2.32(-0.16%)
Jun 28, 2011 1469 1475 1452 1465 0 -8.68(-0.59%)
Jun 27, 2011 1469 1478 1465 1474 0 +10.42(+0.71%)
Jun 24, 2011 1397 1469 1454 1463 0 -4.80(-0.33%)
Jun 23, 2011 1463 1470 1450 1468 0 -19.63(-1.32%)
Jun 22, 2011 1489 1499 1481 1488 0 -10.61(-0.71%)
Jun 21, 2011 1493 1507 1482 1498 0 +8.31(+0.56%)
Jun 20, 2011 1489 1493 1486 1490 0 +6.80(+0.46%)
Jun 17, 2011 1481 1490 1475 1483 0 +13.02(+0.89%)
Jun 16, 2011 1389 1478 1453 1470 0 +0.68(+0.05%)
Jun 15, 2011 1493 1498 1465 1469 0 -39.78(-2.64%)
Jun 14, 2011 1483 1514 1481 1509 0 +24.12(+1.62%)
Jun 13, 2011 1479 1494 1471 1485 0 -0.92(-0.06%)
Jun 10, 2011 1435 1507 1483 1486 0 -22.82(-1.51%)
Jun 09, 2011 1429 1516 1493 1509 0 +13.54(+0.91%)
Jun 08, 2011 1490 1500 1481 1495 0 -3.55(-0.24%)
Jun 07, 2011 1514 1515 1497 1499 0 -3.31(-0.22%)
Jun 06, 2011 1450 1523 1501 1502 0 -18.49(-1.22%)
Jun 03, 2011 1514 1530 1506 1521 0 -1.78(-0.12%)
May 24, 2011 1525 1531 1515 1522 0 -2.19(-0.14%)
May 23, 2011 1517 1531 1513 1525 0 -7.44(-0.49%)
May 20, 2011 1536 1542 1525 1532 0 -2.77(-0.18%)
May 19, 2011 1525 1537 1518 1535 0 +19.75(+1.30%)
May 18, 2011 1503 1518 1499 1515 0 +9.56(+0.63%)
May 17, 2011 1430 1512 1495 1506 0 +1.26(+0.08%)
May 16, 2011 1499 1512 1494 1504 0 -4.57(-0.30%)
May 13, 2011 1508 1517 1501 1509 0 -4.97(-0.33%)
May 12, 2011 1425 1516 1493 1514 0 +8.45(+0.56%)
May 11, 2011 1441 1518 1498 1505 0 -2.48(-0.16%)
May 10, 2011 1430 1510 1497 1508 0 +13.66(+0.91%)
May 09, 2011 1488 1497 1481 1494 0 +6.44(+0.43%)
May 06, 2011 1491 1502 1481 1488 0 +6.31(+0.43%)
May 05, 2011 1487 1496 1475 1481 0 -4.47(-0.30%)
May 04, 2011 1491 1493 1479 1486 0 -3.92(-0.26%)
May 03, 2011 1482 1496 1476 1490 0 +2.55(+0.17%)
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.