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, 2013 1447 1451 1436 1442 0 -12.10(-0.83%)
Apr 29, 2013 1449 1458 1445 1454 0 +6.36(+0.44%)
Apr 26, 2013 1444 1451 1440 1448 0 -300.74(-17.20%)
Apr 25, 2013 1751 1762 1734 1749 0 +28.75(+1.67%)
Apr 24, 2013 1707 1726 1706 1720 0 +4.46(+0.26%)
Apr 23, 2013 1719 1727 1698 1715 0 +11.20(+0.66%)
Apr 22, 2013 1696 1706 1688 1704 0 +3.72(+0.22%)
Apr 19, 2013 1693 1709 1688 1700 0 +16.29(+0.97%)
Apr 18, 2013 1693 1696 1675 1684 0 -24.91(-1.46%)
Apr 17, 2013 1713 1715 1702 1709 0 -10.17(-0.59%)
Apr 16, 2013 1711 1727 1700 1719 0 +10.33(+0.60%)
Apr 15, 2013 1733 1738 1705 1709 0 -34.86(-2.00%)
Apr 12, 2013 1732 1746 1726 1744 0 +8.36(+0.48%)
Apr 11, 2013 1736 1744 1730 1735 0 +8.05(+0.47%)
Apr 10, 2013 1722 1734 1716 1727 0 +10.58(+0.62%)
Apr 09, 2013 1708 1721 1701 1717 0 +8.83(+0.52%)
Apr 08, 2013 1699 1709 1694 1708 0 +15.87(+0.94%)
Apr 05, 2013 1691 1699 1679 1692 0 -12.21(-0.72%)
Apr 04, 2013 1690 1707 1687 1704 0 +13.96(+0.83%)
Apr 03, 2013 1707 1710 1686 1690 0 -14.23(-0.83%)
Apr 02, 2013 1693 1710 1687 1704 0 +26.37(+1.57%)
Apr 01, 2013 1675 1683 1671 1678 0 +2.34(+0.14%)
Mar 28, 2013 1676 1676 1676 0 +2.21(+0.13%)
Mar 27, 2013 1664 1678 1662 1674 0 +0.69(+0.04%)
Mar 26, 2013 1664 1673 1658 1673 0 +9.78(+0.59%)
Mar 25, 2013 1665 1670 1658 1663 0 +2.52(+0.15%)
Mar 22, 2013 1660 1670 1656 1661 0 +5.56(+0.34%)
Mar 21, 2013 1651 1661 1647 1655 0 -8.48(-0.51%)
Mar 20, 2013 1661 1674 1652 1664 0 +14.37(+0.87%)
Mar 19, 2013 1645 1654 1641 1649 0 +10.74(+0.66%)
Mar 18, 2013 1643 1647 1634 1638 0 -10.98(-0.67%)
Mar 15, 2013 1647 1653 1638 1649 0 +2.58(+0.16%)
Mar 14, 2013 1645 1654 1634 1647 0 +1.87(+0.11%)
Mar 13, 2013 1646 1648 1636 1645 0 -25.97(-1.55%)
Mar 12, 2013 1672 1679 1665 1671 0 -6.29(-0.38%)
Mar 11, 2013 1668 1680 1666 1677 0 +15.51(+0.93%)
Mar 08, 2013 1662 1665 1651 1662 0 +5.85(+0.35%)
Mar 07, 2013 1590 1662 1647 1656 0 -4.94(-0.30%)
Mar 06, 2013 1669 1670 1654 1661 0 -17.02(-1.01%)
Mar 05, 2013 1677 1685 1670 1678 0 +12.31(+0.74%)
Mar 04, 2013 1655 1675 1651 1665 0 +20.96(+1.27%)
Mar 01, 2013 1645 1654 1635 1645 0 +4.30(+0.26%)
Feb 28, 2013 1647 1655 1637 1640 0 -10.57(-0.64%)
Feb 27, 2013 1648 1658 1631 1651 0 +4.21(+0.26%)
Feb 26, 2013 1659 1666 1643 1647 0 -39.91(-2.37%)
Feb 22, 2013 1685 1691 1671 1686 0 +3.50(+0.21%)
Feb 21, 2013 1670 1685 1656 1683 0 +4.08(+0.24%)
Feb 20, 2013 1677 1690 1673 1679 0 +26.57(+1.61%)
Feb 15, 2013 1652 1652 1652 0 +8.01(+0.49%)
Feb 14, 2013 1664 1666 1641 1644 0 -18.64(-1.12%)
Feb 13, 2013 1656 1669 1651 1663 0 +12.90(+0.78%)
Feb 12, 2013 1583 1659 1644 1650 0 -0.99(-0.06%)
Feb 11, 2013 1657 1660 1646 1651 0 -3.65(-0.22%)
Feb 08, 2013 1645 1662 1644 1655 0 +13.11(+0.80%)
Feb 07, 2013 1632 1645 1626 1642 0 +5.32(+0.33%)
Feb 06, 2013 1637 1640 1629 1636 0 +1.66(+0.10%)
Feb 04, 2013 1641 1644 1627 1635 0 -17.17(-1.04%)
Feb 01, 2013 1650 1661 1643 1652 0 +15.37(+0.94%)
Jan 31, 2013 1639 1648 1633 1636 0 +1.92(+0.12%)
Jan 30, 2013 1631 1644 1627 1634 0 -4.60(-0.28%)
Jan 29, 2013 1634 1645 1631 1639 0 +10.62(+0.65%)
Jan 28, 2013 1624 1634 1616 1628 0 -1.19(-0.07%)
Jan 25, 2013 1626 1633 1618 1630 0 +7.97(+0.49%)
Jan 24, 2013 1609 1627 1608 1622 0 +20.13(+1.26%)
Jan 23, 2013 1605 1607 1594 1602 0 +402.27(+33.54%)
Jan 22, 2013 1201 1204 1193 1199 0 -405.72(-25.28%)
Jan 21, 2013 1601 1609 1593 1605 0 -0.49(-0.03%)
Jan 18, 2013 1602 1609 1591 1606 0 -57.05(-3.43%)
Jan 17, 2013 1658 1667 1650 1663 0 -28.77(-1.70%)
Jan 16, 2013 1697 1702 1689 1691 0 -54.07(-3.10%)
Jan 15, 2013 1745 1752 1741 1745 0 -0.21(-0.01%)
Jan 14, 2013 1744 1754 1739 1746 0 +0.01(+0.00%)
Jan 12, 2013 1738 1750 1731 1746 0 +0.00(+0.00%)
Jan 11, 2013 1738 1750 1731 1746 0 +0.85(+0.05%)
Jan 10, 2013 1737 1748 1730 1745 0 +23.20(+1.35%)
Jan 09, 2013 1729 1733 1716 1722 0 -5.75(-0.33%)
Jan 08, 2013 1734 1738 1720 1727 0 -11.54(-0.66%)
Jan 07, 2013 1748 1754 1733 1739 0 -0.55(-0.03%)
Jan 04, 2013 1740 1748 1732 1739 0 +6.90(+0.40%)
Jan 03, 2013 1739 1742 1727 1732 0 -6.78(-0.39%)
Jan 02, 2013 1725 1740 1711 1739 0 +33.03(+1.94%)
Dec 31, 2012 1706 1706 1706 0 +17.92(+1.06%)
Dec 28, 2012 1693 1703 1687 1688 0 -12.58(-0.74%)
Dec 27, 2012 1703 1709 1686 1701 0 +4.42(+0.26%)
Dec 26, 2012 1628 1712 1689 1696 0 -11.17(-0.65%)
Dec 24, 2012 1708 1708 1708 0 -8.42(-0.49%)
Dec 21, 2012 1723 1730 1703 1716 0 -17.74(-1.02%)
Dec 20, 2012 1727 1736 1719 1734 0 +13.29(+0.77%)
Dec 19, 2012 1741 1746 1718 1721 0 -21.55(-1.24%)
Dec 18, 2012 1764 1765 1730 1742 0 -16.82(-0.96%)
Dec 17, 2012 1767 1773 1752 1759 0 -14.09(-0.79%)
Dec 14, 2012 1779 1783 1768 1773 0 +3.59(+0.20%)
Dec 13, 2012 1767 1777 1760 1769 0 -0.83(-0.05%)
Dec 12, 2012 1771 1784 1763 1770 0 +6.64(+0.38%)
Dec 11, 2012 1782 1787 1758 1764 0 -25.78(-1.44%)
Dec 10, 2012 1795 1804 1787 1789 0 -4.76(-0.27%)
Dec 07, 2012 1784 1797 1780 1794 0 +12.03(+0.68%)
Dec 06, 2012 1790 1796 1774 1782 0 -10.93(-0.61%)
Dec 05, 2012 1801 1807 1788 1793 0 -18.59(-1.03%)
Dec 04, 2012 1812 1821 1802 1812 0 +6.18(+0.34%)
Nov 30, 2012 1793 1809 1788 1805 0 +7.84(+0.44%)
Nov 29, 2012 1798 1808 1791 1798 0 +2.57(+0.14%)
Nov 28, 2012 1785 1798 1774 1795 0 +7.40(+0.41%)
Nov 27, 2012 1792 1799 1784 1788 0 +3.80(+0.21%)
Nov 26, 2012 1783 1790 1776 1784 0 -2.97(-0.17%)
Nov 24, 2012 1702 1787 1769 1787 0 +0.00(+0.00%)
Nov 23, 2012 1702 1787 1769 1787 0 +25.66(+1.46%)
Nov 22, 2012 1760 1765 1748 1761 0 +2.15(+0.12%)
Nov 21, 2012 1689 1763 1748 1759 0 +4.41(+0.25%)
Nov 20, 2012 1745 1758 1735 1755 0 +5.04(+0.29%)
Nov 19, 2012 1710 1751 1709 1750 0 +50.44(+2.97%)
Nov 16, 2012 1678 1701 1671 1699 0 +24.72(+1.48%)
Nov 15, 2012 1672 1683 1659 1674 0 -9.39(-0.56%)
Nov 14, 2012 1711 1717 1679 1684 0 -30.01(-1.75%)
Nov 13, 2012 1708 1726 1703 1714 0 +2.37(+0.14%)
Nov 12, 2012 1725 1730 1707 1711 0 -7.40(-0.43%)
Nov 09, 2012 1714 1731 1702 1719 0 +6.58(+0.38%)
Nov 08, 2012 1719 1733 1706 1712 0 +6.34(+0.37%)
Nov 07, 2012 1724 1729 1697 1706 0 -22.67(-1.31%)
Nov 06, 2012 1727 1737 1721 1729 0 +10.99(+0.64%)
Nov 05, 2012 1711 1721 1700 1718 0 +14.73(+0.87%)
Nov 02, 2012 1722 1727 1700 1703 0 -11.81(-0.69%)
Nov 01, 2012 1714 1725 1710 1715 0 +0.27(+0.02%)
Oct 31, 2012 1720 1734 1704 1714 0 -12.23(-0.71%)
Oct 30, 2012 85.08 1728 1727 1727 0 -1.89(-0.11%)
Oct 29, 2012 1728 1728 1728 1728 0 +0.00(+0.00%)
Oct 26, 2012 1653 1741 1721 1728 0 -12.15(-0.70%)
Oct 25, 2012 1745 1754 1732 1741 0 +7.42(+0.43%)
Oct 24, 2012 1737 1746 1722 1733 0 -11.89(-0.68%)
Oct 23, 2012 1756 1758 1727 1745 0 -14.40(-0.82%)
Oct 19, 2012 1777 1781 1753 1760 0 -17.80(-1.00%)
Oct 18, 2012 1785 1793 1772 1777 0 -22.48(-1.25%)
Oct 17, 2012 1795 1806 1791 1800 0 +7.13(+0.40%)
Oct 16, 2012 1789 1796 1781 1793 0 +7.84(+0.44%)
Oct 15, 2012 1778 1789 1767 1785 0 +13.76(+0.78%)
Oct 12, 2012 1769 1785 1761 1771 0 +8.59(+0.49%)
Oct 11, 2012 1777 1785 1757 1762 0 -10.61(-0.60%)
Oct 10, 2012 1787 1791 1769 1773 0 -8.86(-0.50%)
Oct 09, 2012 1795 1800 1775 1782 0 -32.60(-1.80%)
Oct 08, 2012 1727 1822 1805 1815 0 -12.95(-0.71%)
Oct 06, 2012 1837 1843 1823 1827 0 +0.00(+0.00%)
Oct 05, 2012 1837 1843 1823 1827 0 -0.49(-0.03%)
Oct 04, 2012 1826 1835 1820 1828 0 +13.18(+0.73%)
Oct 03, 2012 1805 1820 1801 1815 0 +10.63(+0.59%)
Oct 02, 2012 1804 1814 1794 1804 0 +13.56(+0.76%)
Oct 01, 2012 1792 1810 1783 1791 0 +9.18(+0.52%)
Sep 28, 2012 1798 1801 1774 1781 0 -23.25(-1.29%)
Sep 27, 2012 1810 1817 1794 1805 0 -1.36(-0.08%)
Sep 26, 2012 1720 1812 1798 1806 0 +6.99(+0.39%)
Sep 25, 2012 1813 1821 1797 1799 0 -11.57(-0.64%)
Sep 24, 2012 1809 1820 1798 1811 0 -5.58(-0.31%)
Sep 21, 2012 1725 1821 1802 1816 0 +8.42(+0.47%)
Sep 20, 2012 1712 1811 1790 1808 0 +11.42(+0.64%)
Sep 19, 2012 1802 1808 1792 1796 0 -2.87(-0.16%)
Sep 18, 2012 1794 1812 1789 1799 0 +25.20(+1.42%)
Sep 17, 2012 1767 1783 1763 1774 0 +2.62(+0.15%)
Sep 14, 2012 1792 1796 1764 1771 0 -18.06(-1.01%)
Sep 13, 2012 1764 1798 1761 1789 0 +28.58(+1.62%)
Sep 12, 2012 1706 1790 1758 1761 0 -36.87(-2.05%)
Sep 11, 2012 1800 1811 1789 1798 0 +9.86(+0.55%)
Sep 10, 2012 1787 1798 1781 1788 0 -9.45(-0.53%)
Sep 07, 2012 1805 1813 1793 1797 0 -23.90(-1.31%)
Sep 06, 2012 1815 1831 1808 1821 0 +9.68(+0.53%)
Sep 05, 2012 1820 1824 1808 1812 0 -21.84(-1.19%)
Sep 04, 2012 1824 1839 1816 1833 0 +6.68(+0.37%)
Aug 31, 2012 1827 1827 1827 0 -8.93(-0.49%)
Aug 30, 2012 1842 1850 1833 1836 0 +0.27(+0.01%)
Aug 29, 2012 1753 1845 1833 1835 0 +9.15(+0.50%)
Aug 27, 2012 1832 1836 1822 1826 0 +1.59(+0.09%)
Aug 24, 2012 1726 1832 1801 1825 0 +8.55(+0.47%)
Aug 23, 2012 1828 1836 1815 1816 0 -0.36(-0.02%)
Aug 22, 2012 1828 1836 1810 1816 0 -22.70(-1.23%)
Aug 21, 2012 1865 1868 1836 1839 0 -12.34(-0.67%)
Aug 20, 2012 1861 1862 1848 1852 0 -8.93(-0.48%)
Aug 17, 2012 1852 1862 1845 1860 0 -8.79(-0.47%)
Aug 16, 2012 1850 1873 1846 1869 0 +12.57(+0.68%)
Aug 15, 2012 1859 1865 1852 1857 0 -22.56(-1.20%)
Aug 14, 2012 1875 1884 1869 1879 0 +5.11(+0.27%)
Aug 13, 2012 1866 1876 1859 1874 0 +0.60(+0.03%)
Aug 11, 2012 1855 1878 1852 1874 0 +0.00(+0.00%)
Aug 10, 2012 1855 1878 1852 1874 0 +11.89(+0.64%)
Aug 09, 2012 1866 1869 1857 1862 0 -209.06(-10.10%)
Aug 08, 2012 2064 2077 2053 2071 0 +4.71(+0.23%)
Aug 07, 2012 2102 2106 2061 2066 0 -32.41(-1.54%)
Aug 06, 2012 2028 2110 2095 2098 0 -6.20(-0.29%)
Aug 03, 2012 2025 2112 2092 2105 0 +20.40(+0.98%)
Aug 02, 2012 2089 2101 2069 2084 0 -6.62(-0.32%)
Aug 01, 2012 2095 2107 2087 2091 0 +6.50(+0.31%)
Jul 31, 2012 2099 2103 2083 2084 0 +209.94(+11.20%)
Jul 30, 2012 1865 1878 1860 1874 0 +14.14(+0.76%)
Jul 27, 2012 1855 1870 1848 1860 0 +13.23(+0.72%)
Jul 26, 2012 1850 1860 1838 1847 0 +27.45(+1.51%)
Jul 25, 2012 1832 1837 1811 1820 0 -16.98(-0.92%)
Jul 24, 2012 1843 1851 1823 1837 0 -6.96(-0.38%)
Jul 23, 2012 1846 1853 1833 1843 0 -28.94(-1.55%)
Jul 20, 2012 1876 1883 1866 1872 0 -16.40(-0.87%)
Jul 19, 2012 1802 1897 1879 1889 0 +4.06(+0.22%)
Jul 18, 2012 1872 1889 1868 1885 0 +11.94(+0.64%)
Jul 17, 2012 1781 1875 1859 1873 0 +5.55(+0.30%)
Jul 16, 2012 1866 1877 1861 1867 0 -0.36(-0.02%)
Jul 14, 2012 1848 1870 1846 1868 0 +0.00(+0.00%)
Jul 13, 2012 1848 1870 1846 1868 0 +25.77(+1.40%)
Jul 12, 2012 1842 1849 1834 1842 0 -9.17(-0.50%)
Jul 11, 2012 1855 1862 1846 1851 0 -6.23(-0.34%)
Jul 10, 2012 1778 1867 1849 1857 0 +10.24(+0.55%)
Jul 09, 2012 1845 1853 1837 1847 0 +4.98(+0.27%)
Jul 06, 2012 1830 1845 1827 1842 0 +3.91(+0.21%)
Jul 05, 2012 1759 1847 1833 1838 0 -12.42(-0.67%)
Jul 04, 2012 1839 1852 1837 1851 0 -0.68(-0.04%)
Jul 03, 2012 1840 1853 1838 1851 0 +11.11(+0.60%)
Jul 02, 2012 1732 1841 1812 1840 0 +30.27(+1.67%)
Jun 30, 2012 1727 1822 1797 1810 0 -0.90(-0.05%)
Jun 29, 2012 1727 1822 1797 1811 0 +28.64(+1.61%)
Jun 28, 2012 1771 1784 1758 1782 0 +0.13(+0.01%)
Jun 27, 2012 1687 1788 1769 1782 0 +14.13(+0.80%)
Jun 26, 2012 1764 1777 1758 1768 0 +5.15(+0.29%)
Jun 25, 2012 1684 1774 1757 1763 0 -12.45(-0.70%)
Jun 22, 2012 1694 1780 1768 1775 0 +4.58(+0.26%)
Jun 21, 2012 1787 1793 1768 1771 0 -8.34(-0.47%)
Jun 20, 2012 1778 1790 1771 1779 0 +3.12(+0.18%)
Jun 19, 2012 1769 1783 1766 1776 0 +18.82(+1.07%)
Jun 18, 2012 1749 1764 1744 1757 0 +7.35(+0.42%)
Jun 15, 2012 1658 1756 1738 1750 0 +4.25(+0.24%)
Jun 14, 2012 1734 1751 1729 1745 0 +7.40(+0.43%)
Jun 13, 2012 1650 1749 1724 1738 0 -1.22(-0.07%)
Jun 12, 2012 1727 1743 1716 1739 0 +25.73(+1.50%)
Jun 11, 2012 1722 1726 1711 1713 0 +0.41(+0.02%)
Jun 08, 2012 1704 1717 1699 1713 0 +7.59(+0.45%)
Jun 07, 2012 1628 1717 1698 1705 0 +8.32(+0.49%)
Jun 06, 2012 1676 1699 1674 1697 0 +24.02(+1.44%)
Jun 05, 2012 1673 1681 1659 1673 0 +0.94(+0.06%)
Jun 04, 2012 1671 1679 1661 1672 0 +8.49(+0.51%)
Jun 02, 2012 1677 1687 1657 1664 0 +0.00(+0.00%)
Jun 01, 2012 1677 1687 1657 1664 0 -20.85(-1.24%)
May 31, 2012 1687 1697 1676 1685 0 +9.16(+0.55%)
May 30, 2012 1674 1685 1671 1675 0 -21.36(-1.26%)
May 29, 2012 1698 1701 1686 1697 0 +0.91(+0.05%)
May 28, 2012 1613 1708 1689 1696 0 +0.00(+0.00%)
May 25, 2012 1696 1708 1689 1696 0 -6.97(-0.41%)
May 24, 2012 1687 1707 1681 1703 0 +19.78(+1.18%)
May 23, 2012 1680 1688 1669 1683 0 -9.42(-0.56%)
May 22, 2012 1690 1702 1682 1692 0 -3.98(-0.23%)
May 21, 2012 1688 1698 1678 1696 0 +11.99(+0.71%)
May 18, 2012 1685 1698 1679 1684 0 -9.17(-0.54%)
May 17, 2012 1701 1710 1691 1694 0 -12.57(-0.74%)
May 16, 2012 1711 1722 1700 1706 0 -10.63(-0.62%)
May 15, 2012 1717 1731 1710 1717 0 -2.07(-0.12%)
May 14, 2012 1717 1729 1712 1719 0 -9.52(-0.55%)
May 11, 2012 1716 1740 1713 1728 0 +3.14(+0.18%)
May 10, 2012 1724 1736 1716 1725 0 +3.58(+0.21%)
May 09, 2012 1726 1737 1711 1722 0 -18.59(-1.07%)
May 08, 2012 1740 1747 1726 1740 0 -13.67(-0.78%)
May 07, 2012 1747 1766 1741 1754 0 -5.43(-0.31%)
May 04, 2012 1683 1773 1755 1759 0 -14.77(-0.83%)
May 03, 2012 1691 1781 1768 1774 0 +8.00(+0.45%)
May 02, 2012 1762 1772 1759 1766 0 +0.56(+0.03%)
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.