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, 2014 1961 1981 1955 1973 0 -10.06(-0.51%)
Apr 29, 2014 1969 1992 1962 1983 0 +15.54(+0.79%)
Apr 28, 2014 1944 1977 1943 1968 0 +26.18(+1.35%)
Apr 25, 2014 1919 1943 1910 1942 0 +21.17(+1.10%)
Apr 24, 2014 1913 1934 1902 1920 0 +8.14(+0.43%)
Apr 23, 2014 1925 1932 1907 1912 0 -19.78(-1.02%)
Apr 22, 2014 1927 1941 1921 1932 0 +3.98(+0.21%)
Apr 21, 2014 1926 1931 1909 1928 0 +6.16(+0.32%)
Apr 17, 2014 1922 1922 1922 0 -1.90(-0.10%)
Apr 16, 2014 1918 1928 1911 1924 0 +9.70(+0.51%)
Apr 15, 2014 1923 1928 1906 1914 0 -7.90(-0.41%)
Apr 14, 2014 1911 1929 1903 1922 0 +31.67(+1.68%)
Apr 11, 2014 1870 1906 1860 1890 0 +13.53(+0.72%)
Apr 10, 2014 1890 1905 1875 1877 0 -7.87(-0.42%)
Apr 09, 2014 1885 1894 1870 1885 0 +11.07(+0.59%)
Apr 08, 2014 1862 1884 1859 1874 0 +25.11(+1.36%)
Apr 07, 2014 1852 1866 1844 1849 0 -4.84(-0.26%)
Apr 04, 2014 1859 1869 1848 1853 0 +4.17(+0.23%)
Apr 03, 2014 1853 1864 1837 1849 0 -4.11(-0.22%)
Apr 02, 2014 1847 1856 1840 1853 0 -0.55(-0.03%)
Apr 01, 2014 1853 1861 1843 1854 0 -3.02(-0.16%)
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%)
Jan 02, 2014 1783 1791 1760 1773 0 -25.65(-1.43%)
Dec 31, 2013 1799 1799 1799 0 +12.38(+0.69%)
Dec 30, 2013 1722 1793 1778 1787 0 -6.15(-0.34%)
Dec 27, 2013 1795 1801 1788 1793 0 +10.53(+0.59%)
Dec 26, 2013 1717 1786 1773 1782 0 +9.46(+0.53%)
Dec 24, 2013 1773 1773 1773 0 +4.88(+0.28%)
Dec 23, 2013 1770 1775 1760 1768 0 -3.24(-0.18%)
Dec 20, 2013 1768 1775 1759 1771 0 +3.00(+0.17%)
Dec 19, 2013 1765 1774 1758 1768 0 -0.23(-0.01%)
Dec 18, 2013 1754 1772 1736 1768 0 +29.13(+1.67%)
Dec 17, 2013 1742 1749 1732 1739 0 -1.69(-0.10%)
Dec 16, 2013 1744 1752 1737 1741 0 +2.56(+0.15%)
Dec 13, 2013 1673 1744 1730 1738 0 -5.43(-0.31%)
Dec 12, 2013 1756 1763 1739 1744 0 -22.86(-1.29%)
Dec 11, 2013 1766 1774 1756 1767 0 +4.88(+0.28%)
Dec 10, 2013 1772 1773 1755 1762 0 -12.14(-0.68%)
Dec 09, 2013 1769 1779 1761 1774 0 -0.68(-0.04%)
Dec 06, 2013 1770 1777 1764 1775 0 +15.12(+0.86%)
Dec 05, 2013 1764 1769 1755 1759 0 -10.57(-0.60%)
Dec 04, 2013 1759 1776 1756 1770 0 +3.04(+0.17%)
Dec 03, 2013 1761 1769 1756 1767 0 +5.28(+0.30%)
Dec 02, 2013 1774 1778 1760 1762 0 -13.80(-0.78%)
Nov 29, 2013 1782 1787 1773 1776 0 -0.67(-0.04%)
Nov 28, 2013 1782 1787 1771 1776 0 -1.23(-0.07%)
Nov 27, 2013 1782 1787 1772 1777 0 +4.02(+0.23%)
Nov 26, 2013 1780 1784 1768 1773 0 -7.30(-0.41%)
Nov 25, 2013 1790 1794 1777 1781 0 -1.85(-0.10%)
Nov 22, 2013 1775 1784 1767 1783 0 +5.00(+0.28%)
Nov 21, 2013 1792 1794 1761 1778 0 -23.30(-1.29%)
Nov 20, 2013 1751 1822 1792 1801 0 -12.87(-0.71%)
Nov 19, 2013 1751 1820 1807 1814 0 -9.19(-0.50%)
Nov 18, 2013 1829 1830 1815 1823 0 -1.71(-0.09%)
Nov 15, 2013 1812 1825 1810 1825 0 +11.79(+0.65%)
Nov 14, 2013 1809 1820 1807 1813 0 +8.85(+0.49%)
Nov 12, 2013 1804 1811 1792 1804 0 -9.66(-0.53%)
Nov 11, 2013 1751 1819 1806 1814 0 -3.58(-0.20%)
Nov 08, 2013 1808 1819 1793 1817 0 +6.73(+0.37%)
Nov 07, 2013 1831 1834 1800 1810 0 -18.49(-1.01%)
Nov 06, 2013 1825 1833 1817 1829 0 +15.06(+0.83%)
Nov 05, 2013 1804 1817 1798 1814 0 +8.95(+0.50%)
Nov 04, 2013 1810 1817 1795 1805 0 -0.80(-0.04%)
Nov 01, 2013 1736 1815 1795 1806 0 -1.02(-0.06%)
Oct 31, 2013 1805 1822 1796 1807 0 +10.48(+0.58%)
Oct 30, 2013 1814 1818 1794 1796 0 -16.29(-0.90%)
Oct 29, 2013 1793 1814 1792 1813 0 +11.63(+0.65%)
Oct 28, 2013 1787 1810 1785 1801 0 +19.74(+1.11%)
Oct 25, 2013 1780 1786 1770 1781 0 +8.58(+0.48%)
Oct 24, 2013 1783 1789 1768 1773 0 -1.24(-0.07%)
Oct 23, 2013 1775 1781 1760 1774 0 -3.55(-0.20%)
Oct 22, 2013 1771 1785 1758 1777 0 +25.41(+1.45%)
Oct 21, 2013 1689 1753 1740 1752 0 +7.52(+0.43%)
Oct 18, 2013 1745 1754 1734 1745 0 +0.91(+0.05%)
Oct 17, 2013 1728 1752 1724 1744 0 +27.45(+1.60%)
Oct 16, 2013 1706 1720 1702 1716 0 +15.71(+0.92%)
Oct 15, 2013 1655 1715 1696 1700 0 -19.53(-1.14%)
Oct 14, 2013 1646 1722 1701 1720 0 +13.26(+0.78%)
Oct 11, 2013 1702 1710 1696 1707 0 -1.98(-0.12%)
Oct 10, 2013 1681 1709 1679 1709 0 +41.92(+2.52%)
Oct 09, 2013 1675 1681 1647 1667 0 -12.14(-0.72%)
Oct 08, 2013 1688 1693 1677 1679 0 -3.28(-0.19%)
Oct 07, 2013 1671 1690 1670 1682 0 +3.29(+0.20%)
Oct 04, 2013 1684 1690 1674 1679 0 -5.77(-0.34%)
Oct 03, 2013 1684 1692 1676 1685 0 -1.49(-0.09%)
Oct 02, 2013 1684 1688 1674 1686 0 -5.60(-0.33%)
Oct 01, 2013 1627 1698 1679 1692 0 -20.45(-1.19%)
Sep 27, 2013 1708 1716 1699 1712 0 -7.65(-0.44%)
Sep 26, 2013 1650 1720 1707 1720 0 +13.76(+0.81%)
Sep 25, 2013 1717 1718 1704 1706 0 -10.13(-0.59%)
Sep 24, 2013 1721 1724 1712 1716 0 -13.11(-0.76%)
Sep 23, 2013 1742 1743 1723 1729 0 -4.35(-0.25%)
Sep 20, 2013 1741 1744 1727 1734 0 -12.45(-0.71%)
Sep 19, 2013 1753 1757 1740 1746 0 +1.80(+0.10%)
Sep 18, 2013 1720 1749 1712 1744 0 +18.60(+1.08%)
Sep 17, 2013 1719 1731 1715 1726 0 +7.20(+0.42%)
Sep 16, 2013 1723 1727 1713 1719 0 +17.70(+1.04%)
Sep 13, 2013 1692 1704 1686 1701 0 +16.07(+0.95%)
Sep 12, 2013 1636 1701 1683 1685 0 -22.15(-1.30%)
Sep 11, 2013 1637 1709 1693 1707 0 +13.20(+0.78%)
Sep 10, 2013 1692 1699 1685 1694 0 +8.45(+0.50%)
Sep 09, 2013 1683 1689 1675 1685 0 +15.97(+0.96%)
Sep 06, 2013 1664 1677 1652 1669 0 +9.40(+0.57%)
Sep 05, 2013 1662 1668 1655 1660 0 -0.66(-0.04%)
Sep 04, 2013 1650 1667 1643 1661 0 +8.81(+0.53%)
Sep 03, 2013 1659 1667 1642 1652 0 +0.68(+0.04%)
Aug 30, 2013 1651 1651 1651 0 -4.36(-0.26%)
Aug 29, 2013 1641 1661 1638 1655 0 +12.47(+0.76%)
Aug 28, 2013 1585 1651 1639 1643 0 -18.15(-1.09%)
Aug 27, 2013 1595 1672 1654 1661 0 -17.03(-1.01%)
Aug 26, 2013 1687 1690 1676 1678 0 -9.53(-0.56%)
Aug 23, 2013 1663 1689 1662 1688 0 +24.45(+1.47%)
Aug 22, 2013 1661 1668 1651 1663 0 +3.23(+0.19%)
Aug 21, 2013 1613 1676 1657 1660 0 -27.48(-1.63%)
Aug 20, 2013 1624 1695 1679 1687 0 +3.27(+0.19%)
Aug 19, 2013 1693 1700 1682 1684 0 -8.68(-0.51%)
Aug 16, 2013 1702 1705 1690 1693 0 -9.11(-0.54%)
Aug 15, 2013 1709 1716 1695 1702 0 -22.05(-1.28%)
Aug 14, 2013 1732 1738 1715 1724 0 -6.19(-0.36%)
Aug 13, 2013 1727 1733 1712 1730 0 +5.84(+0.34%)
Aug 12, 2013 1723 1731 1715 1724 0 -7.31(-0.42%)
Aug 09, 2013 1736 1744 1724 1732 0 -7.95(-0.46%)
Aug 08, 2013 1736 1745 1727 1740 0 +19.17(+1.11%)
Aug 07, 2013 1723 1735 1714 1720 0 -15.43(-0.89%)
Aug 06, 2013 1735 1741 1723 1736 0 -2.21(-0.13%)
Aug 05, 2013 1674 1742 1730 1738 0 -3.54(-0.20%)
Aug 02, 2013 1730 1744 1724 1742 0 +5.18(+0.30%)
Aug 01, 2013 1664 1741 1720 1736 0 +27.63(+1.62%)
Jul 31, 2013 1723 1733 1703 1709 0 -6.81(-0.40%)
Jul 30, 2013 1724 1727 1709 1716 0 -0.51(-0.03%)
Jul 29, 2013 1722 1726 1709 1716 0 -8.23(-0.48%)
Jul 26, 2013 1718 1730 1696 1724 0 -0.22(-0.01%)
Jul 25, 2013 1703 1731 1700 1725 0 +9.32(+0.54%)
Jul 24, 2013 1729 1732 1708 1715 0 -10.46(-0.61%)
Jul 23, 2013 1750 1753 1713 1726 0 -26.94(-1.54%)
Jul 22, 2013 1755 1768 1744 1753 0 -6.62(-0.38%)
Jul 19, 2013 1756 1765 1748 1759 0 -3.07(-0.17%)
Jul 18, 2013 1755 1770 1750 1762 0 +1.29(+0.07%)
Jul 17, 2013 1769 1774 1757 1761 0 +5.13(+0.29%)
Jul 16, 2013 1747 1763 1741 1756 0 +6.21(+0.35%)
Jul 15, 2013 1749 1756 1739 1750 0 +5.32(+0.30%)
Jul 12, 2013 1747 1753 1735 1744 0 -10.66(-0.61%)
Jul 11, 2013 1747 1761 1742 1755 0 +25.50(+1.47%)
Jul 10, 2013 1722 1738 1717 1730 0 -5.62(-0.32%)
Jul 09, 2013 1736 1740 1726 1735 0 +4.05(+0.23%)
Jul 08, 2013 1719 1736 1713 1731 0 +28.69(+1.69%)
Jul 05, 2013 1646 1715 1687 1702 0 +5.14(+0.30%)
Jul 04, 2013 1688 1699 1680 1697 0 -0.04(-0.00%)
Jul 03, 2013 1688 1699 1680 1697 0 +0.15(+0.01%)
Jul 02, 2013 1636 1708 1686 1697 0 -2.71(-0.16%)
Jul 01, 2013 1635 1709 1690 1700 0 +23.51(+1.40%)
Jun 28, 2013 1696 1704 1672 1676 0 -19.39(-1.14%)
Jun 26, 2013 1692 1703 1681 1696 0 +18.32(+1.09%)
Jun 25, 2013 1677 1694 1662 1678 0 +14.60(+0.88%)
Jun 24, 2013 1654 1679 1637 1663 0 -14.12(-0.84%)
Jun 21, 2013 1678 1692 1661 1677 0 +12.94(+0.78%)
Jun 20, 2013 1692 1696 1660 1664 0 -47.31(-2.76%)
Jun 19, 2013 1750 1756 1711 1711 0 -39.25(-2.24%)
Jun 18, 2013 1740 1754 1737 1751 0 +9.38(+0.54%)
Jun 17, 2013 1679 1752 1731 1741 0 +11.00(+0.64%)
Jun 14, 2013 1725 1741 1721 1730 0 -9.68(-0.56%)
Jun 13, 2013 1724 1747 1721 1740 0 +9.39(+0.54%)
Jun 12, 2013 1748 1751 1729 1731 0 -8.50(-0.49%)
Jun 11, 2013 1732 1751 1728 1739 0 -7.62(-0.44%)
Jun 10, 2013 1750 1755 1741 1747 0 +1.62(+0.09%)
Jun 07, 2013 1730 1749 1721 1745 0 +7.50(+0.43%)
Jun 06, 2013 1730 1740 1714 1738 0 +2.30(+0.13%)
Jun 05, 2013 1752 1756 1732 1735 0 -27.33(-1.55%)
Jun 04, 2013 1769 1776 1757 1763 0 -2.59(-0.15%)
Jun 03, 2013 1751 1770 1732 1765 0 +19.26(+1.10%)
May 31, 2013 1695 1768 1745 1746 0 -21.50(-1.22%)
May 30, 2013 1760 1775 1755 1767 0 -2.64(-0.15%)
May 29, 2013 1780 1784 1754 1770 0 -31.89(-1.77%)
May 28, 2013 1814 1821 1794 1802 0 +9.94(+0.55%)
May 27, 2013 1776 1794 1769 1792 0 -1.23(-0.07%)
May 24, 2013 1710 1794 1770 1793 0 +5.77(+0.32%)
May 23, 2013 1778 1791 1767 1787 0 +2.40(+0.13%)
May 22, 2013 1792 1811 1783 1785 0 -14.87(-0.83%)
May 21, 2013 1738 1811 1792 1800 0 -12.33(-0.68%)
May 20, 2013 1747 1819 1804 1812 0 -0.82(-0.05%)
May 17, 2013 1801 1815 1799 1813 0 +7.42(+0.41%)
May 16, 2013 1810 1820 1802 1806 0 -7.51(-0.41%)
May 15, 2013 1795 1818 1794 1813 0 +17.24(+0.96%)
May 13, 2013 1728 1802 1784 1796 0 +7.05(+0.39%)
May 10, 2013 1783 1793 1777 1789 0 +12.11(+0.68%)
May 09, 2013 1788 1792 1771 1777 0 -12.65(-0.71%)
May 08, 2013 1777 1794 1780 1789 0 +16.03(+0.90%)
May 07, 2013 1766 1778 1759 1773 0 +9.55(+0.54%)
May 06, 2013 1776 1779 1758 1764 0 -11.62(-0.65%)
May 03, 2013 1779 1781 1768 1775 0 -0.23(-0.01%)
May 02, 2013 1766 1780 1763 1776 0 +17.44(+0.99%)
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.