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 29, 2016 2408 2433 2398 2415 0 +13.50(+0.56%)
Apr 28, 2016 2385 2417 2381 2401 0 +15.18(+0.64%)
Apr 27, 2016 2375 2399 2362 2386 0 +5.34(+0.22%)
Apr 26, 2016 2377 2390 2361 2381 0 +4.26(+0.18%)
Apr 25, 2016 2353 2378 2344 2376 0 +23.24(+0.99%)
Apr 22, 2016 2343 2354 2321 2353 0 +11.89(+0.51%)
Apr 21, 2016 2369 2375 2337 2341 0 -52.27(-2.18%)
Apr 20, 2016 2395 2413 2379 2393 0 -14.03(-0.58%)
Apr 19, 2016 2413 2419 2391 2408 0 +0.05(+0.00%)
Apr 18, 2016 2384 2416 2379 2407 0 +23.22(+0.97%)
Apr 15, 2016 2379 2388 2361 2384 0 +14.17(+0.60%)
Apr 14, 2016 2384 2397 2364 2370 0 -6.39(-0.27%)
Apr 13, 2016 2430 2431 2352 2376 0 -42.11(-1.74%)
Apr 12, 2016 2409 2424 2401 2419 0 +11.52(+0.48%)
Apr 11, 2016 2430 2435 2404 2407 0 -4.33(-0.18%)
Apr 08, 2016 2406 2419 2402 2411 0 +23.97(+1.00%)
Apr 07, 2016 2388 2404 2372 2387 0 -8.30(-0.35%)
Apr 06, 2016 2376 2400 2372 2396 0 +7.47(+0.31%)
Apr 05, 2016 2385 2398 2372 2388 0 -4.92(-0.21%)
Apr 04, 2016 2395 2401 2380 2393 0 +5.96(+0.25%)
Apr 01, 2016 2365 2390 2357 2387 0 +2.30(+0.10%)
Mar 31, 2016 2394 2405 2378 2385 0 -4.35(-0.18%)
Mar 30, 2016 2377 2399 2372 2389 0 +26.86(+1.14%)
Mar 29, 2016 2354 2379 2338 2362 0 +17.23(+0.73%)
Mar 28, 2016 2332 2354 2325 2345 0 +21.31(+0.92%)
Mar 24, 2016 2324 2324 2324 2324 0 -19.12(-0.82%)
Mar 23, 2016 2333 2355 2316 2343 0 +11.18(+0.48%)
Mar 22, 2016 2336 2354 2320 2332 0 -16.80(-0.72%)
Mar 21, 2016 2339 2359 2330 2349 0 -0.83(-0.04%)
Mar 18, 2016 2374 2379 2344 2349 0 -27.31(-1.15%)
Mar 17, 2016 2361 2391 2358 2377 0 +21.84(+0.93%)
Mar 16, 2016 2340 2359 2324 2355 0 -18.91(-0.80%)
Mar 15, 2016 2364 2380 2362 2374 0 -1.90(-0.08%)
Mar 14, 2016 2383 2390 2363 2376 0 -1.66(-0.07%)
Mar 11, 2016 2388 2404 2362 2377 0 +3.42(+0.14%)
Mar 10, 2016 2374 2388 2352 2374 0 +4.26(+0.18%)
Mar 09, 2016 2362 2378 2350 2370 0 +12.94(+0.55%)
Mar 08, 2016 2343 2363 2333 2357 0 +1.96(+0.08%)
Mar 07, 2016 2367 2381 2341 2355 0 -25.72(-1.08%)
Mar 04, 2016 2354 2385 2345 2381 0 +35.26(+1.50%)
Mar 03, 2016 2322 2349 2313 2345 0 +23.64(+1.02%)
Mar 02, 2016 2323 2328 2304 2322 0 -5.02(-0.22%)
Mar 01, 2016 2327 2339 2308 2327 0 +25.65(+1.11%)
Feb 29, 2016 2296 2325 2289 2301 0 +3.53(+0.15%)
Feb 26, 2016 2329 2332 2291 2297 0 -25.64(-1.10%)
Feb 25, 2016 2299 2327 2291 2323 0 +27.69(+1.21%)
Feb 24, 2016 2281 2303 2269 2295 0 +0.64(+0.03%)
Feb 23, 2016 2291 2307 2281 2295 0 -1.54(-0.07%)
Feb 22, 2016 2283 2307 2283 2296 0 +3.70(+0.16%)
Feb 19, 2016 2289 2304 2274 2293 0 -7.26(-0.32%)
Feb 18, 2016 2282 2305 2277 2300 0 +4.99(+0.22%)
Feb 17, 2016 2285 2307 2271 2295 0 +10.05(+0.44%)
Feb 16, 2016 2277 2296 2261 2285 0 +22.23(+0.98%)
Feb 12, 2016 2263 2263 2263 2263 0 +8.86(+0.39%)
Feb 11, 2016 2226 2264 2218 2254 0 +8.05(+0.36%)
Feb 10, 2016 2262 2274 2238 2246 0 -23.73(-1.05%)
Feb 09, 2016 2245 2289 2236 2269 0 +12.32(+0.55%)
Feb 08, 2016 2229 2272 2219 2257 0 +2.15(+0.10%)
Feb 05, 2016 2261 2268 2230 2255 0 -3.42(-0.15%)
Feb 04, 2016 2256 2275 2241 2258 0 -23.04(-1.01%)
Feb 03, 2016 2312 2324 2263 2281 0 -15.14(-0.66%)
Feb 02, 2016 2296 2308 2285 2297 0 -18.98(-0.82%)
Feb 01, 2016 2297 2328 2291 2316 0 +1.29(+0.06%)
Jan 29, 2016 2282 2318 2274 2314 0 +55.34(+2.45%)
Jan 28, 2016 2234 2270 2222 2259 0 +32.72(+1.47%)
Jan 27, 2016 2225 2263 2212 2226 0 +7.29(+0.33%)
Jan 26, 2016 2202 2240 2194 2219 0 +28.96(+1.32%)
Jan 25, 2016 2194 2215 2185 2190 0 +1.50(+0.07%)
Jan 22, 2016 2185 2199 2166 2188 0 +32.50(+1.51%)
Jan 21, 2016 2145 2169 2124 2156 0 +6.62(+0.31%)
Jan 20, 2016 2159 2176 2109 2149 0 -38.29(-1.75%)
Jan 19, 2016 2185 2203 2169 2188 0 +29.26(+1.36%)
Jan 18, 2016 2154 2158 2154 2158 0 +0.00(+0.00%)
Jan 15, 2016 2153 2188 2141 2158 0 -43.10(-1.96%)
Jan 14, 2016 2193 2218 2181 2201 0 +0.42(+0.02%)
Jan 13, 2016 2242 2251 2195 2201 0 -39.14(-1.75%)
Jan 12, 2016 2252 2258 2223 2240 0 +2.03(+0.09%)
Jan 11, 2016 2224 2253 2212 2238 0 +40.58(+1.85%)
Jan 08, 2016 2213 2232 2192 2198 0 -11.42(-0.52%)
Jan 07, 2016 2209 2245 2199 2209 0 -41.48(-1.84%)
Jan 06, 2016 2224 2265 2217 2250 0 +9.17(+0.41%)
Jan 05, 2016 2205 2247 2203 2241 0 +34.02(+1.54%)
Jan 04, 2016 2217 2227 2184 2207 0 -31.09(-1.39%)
Dec 31, 2015 2238 2238 2238 2238 0 -29.74(-1.31%)
Dec 30, 2015 2275 2283 2263 2268 0 -4.45(-0.20%)
Dec 29, 2015 2266 2280 2257 2273 0 +13.97(+0.62%)
Dec 28, 2015 2251 2266 2234 2259 0 -2.11(-0.09%)
Dec 24, 2015 2261 2261 2261 2261 0 -5.28(-0.23%)
Dec 23, 2015 2241 2269 2235 2266 0 +36.00(+1.61%)
Dec 22, 2015 2222 2242 2200 2230 0 +7.41(+0.33%)
Dec 21, 2015 2233 2240 2200 2223 0 +10.66(+0.48%)
Dec 18, 2015 2234 2244 2204 2212 0 -30.43(-1.36%)
Dec 17, 2015 2248 2265 2229 2242 0 -15.27(-0.68%)
Dec 16, 2015 2227 2264 2216 2258 0 +49.48(+2.24%)
Dec 15, 2015 2225 2236 2202 2208 0 +1.43(+0.06%)
Dec 14, 2015 2184 2213 2169 2207 0 +26.61(+1.22%)
Dec 11, 2015 2191 2206 2172 2180 0 -37.76(-1.70%)
Dec 10, 2015 2229 2236 2208 2218 0 -16.22(-0.73%)
Dec 09, 2015 2257 2270 2222 2234 0 -27.10(-1.20%)
Dec 08, 2015 2263 2270 2246 2261 0 -17.76(-0.78%)
Dec 07, 2015 2288 2295 2270 2279 0 -0.43(-0.02%)
Dec 04, 2015 2248 2288 2241 2279 0 +35.24(+1.57%)
Dec 03, 2015 2271 2282 2234 2244 0 -29.92(-1.32%)
Dec 02, 2015 2279 2295 2267 2274 0 -11.48(-0.50%)
Dec 01, 2015 2273 2290 2262 2285 0 +16.35(+0.72%)
Nov 30, 2015 2294 2305 2265 2269 0 -16.97(-0.74%)
Nov 27, 2015 2284 2296 2279 2286 0 +6.32(+0.28%)
Nov 26, 2015 2280 2280 2280 2280 0 -1.35(-0.06%)
Nov 25, 2015 2287 2289 2274 2281 0 +2.61(+0.11%)
Nov 24, 2015 2271 2287 2260 2279 0 -3.46(-0.15%)
Nov 23, 2015 2282 2286 2279 2282 0 +6.54(+0.29%)
Nov 20, 2015 2291 2310 2274 2275 0 -12.09(-0.53%)
Nov 19, 2015 2285 2305 2280 2288 0 +19.26(+0.85%)
Nov 18, 2015 2257 2272 2246 2268 0 +18.10(+0.80%)
Nov 17, 2015 2255 2265 2242 2250 0 +4.69(+0.21%)
Nov 16, 2015 2220 2249 2218 2245 0 +28.35(+1.28%)
Nov 13, 2015 2220 2235 2211 2217 0 -11.49(-0.52%)
Nov 12, 2015 2237 2249 2222 2229 0 -17.07(-0.76%)
Nov 11, 2015 2241 2262 2238 2246 0 +17.71(+0.79%)
Nov 10, 2015 2226 2242 2219 2228 0 -3.33(-0.15%)
Nov 09, 2015 2222 2241 2215 2231 0 -5.19(-0.23%)
Nov 06, 2015 2260 2265 2217 2237 0 -47.52(-2.08%)
Nov 05, 2015 2291 2299 2271 2284 0 +1.75(+0.08%)
Nov 04, 2015 2289 2297 2275 2282 0 -1.03(-0.05%)
Nov 03, 2015 2315 2332 2268 2283 0 -49.86(-2.14%)
Nov 02, 2015 2344 2350 2318 2333 0 -7.63(-0.33%)
Oct 30, 2015 2353 2372 2334 2341 0 -30.89(-1.30%)
Oct 29, 2015 2350 2378 2330 2372 0 +1.85(+0.08%)
Oct 28, 2015 2368 2374 2339 2370 0 +22.41(+0.95%)
Oct 27, 2015 2350 2356 2329 2347 0 -19.28(-0.81%)
Oct 26, 2015 2362 2374 2352 2367 0 +7.67(+0.33%)
Oct 23, 2015 2369 2375 2338 2359 0 -11.23(-0.47%)
Oct 22, 2015 2337 2374 2334 2370 0 +40.77(+1.75%)
Oct 21, 2015 2330 2347 2317 2330 0 +0.65(+0.03%)
Oct 20, 2015 2325 2333 2317 2329 0 -7.22(-0.31%)
Oct 19, 2015 2312 2337 2305 2336 0 +18.39(+0.79%)
Oct 16, 2015 2309 2330 2299 2318 0 +18.75(+0.82%)
Oct 15, 2015 2295 2311 2286 2299 0 +32.02(+1.41%)
Oct 14, 2015 2267 2281 2256 2267 0 +1.40(+0.06%)
Oct 13, 2015 2265 2277 2253 2266 0 -4.94(-0.22%)
Oct 12, 2015 2252 2276 2251 2270 0 +15.33(+0.68%)
Oct 09, 2015 2254 2276 2245 2255 0 +4.06(+0.18%)
Oct 08, 2015 2228 2253 2218 2251 0 +19.97(+0.90%)
Oct 07, 2015 2218 2235 2206 2231 0 +22.33(+1.01%)
Oct 06, 2015 2206 2222 2197 2209 0 +1.84(+0.08%)
Oct 05, 2015 2203 2221 2184 2207 0 +19.07(+0.87%)
Oct 02, 2015 2166 2188 2138 2188 0 +36.38(+1.69%)
Oct 01, 2015 2165 2171 2135 2151 0 -13.12(-0.61%)
Sep 30, 2015 2174 2179 2150 2165 0 +27.89(+1.31%)
Sep 29, 2015 2144 2153 2123 2137 0 -7.64(-0.36%)
Sep 28, 2015 2152 2175 2135 2144 0 -19.48(-0.90%)
Sep 25, 2015 2159 2183 2149 2164 0 +16.47(+0.77%)
Sep 24, 2015 2139 2157 2128 2147 0 +8.46(+0.40%)
Sep 23, 2015 2134 2144 2123 2139 0 +5.68(+0.27%)
Sep 22, 2015 2136 2143 2118 2133 0 -36.18(-1.67%)
Sep 21, 2015 2171 2184 2156 2169 0 +11.23(+0.52%)
Sep 18, 2015 2160 2190 2150 2158 0 -15.79(-0.73%)
Sep 17, 2015 2189 2202 2163 2174 0 -10.43(-0.48%)
Sep 16, 2015 2183 2196 2165 2184 0 +51.71(+2.42%)
Sep 15, 2015 2100 2136 2087 2133 0 +40.11(+1.92%)
Sep 14, 2015 2100 2103 2083 2093 0 -7.60(-0.36%)
Sep 11, 2015 2099 2110 2084 2100 0 -14.40(-0.68%)
Sep 10, 2015 2109 2127 2097 2115 0 +12.91(+0.61%)
Sep 09, 2015 2137 2142 2097 2102 0 -13.75(-0.65%)
Sep 08, 2015 2104 2118 2088 2115 0 +44.68(+2.16%)
Sep 04, 2015 2071 2071 2071 2071 0 -38.58(-1.83%)
Sep 03, 2015 2102 2123 2093 2109 0 +13.74(+0.66%)
Sep 02, 2015 2079 2097 2068 2096 0 +36.27(+1.76%)
Sep 01, 2015 2082 2086 2045 2059 0 -252.82(-10.93%)
Aug 31, 2015 2330 2340 2307 2312 0 -31.06(-1.33%)
Aug 28, 2015 2322 2347 2316 2343 0 +11.30(+0.48%)
Aug 27, 2015 2319 2352 2294 2332 0 +27.12(+1.18%)
Aug 26, 2015 2313 2318 2249 2305 0 +51.65(+2.29%)
Aug 25, 2015 2310 2329 2251 2253 0 -0.60(-0.03%)
Aug 24, 2015 2192 2296 2090 2254 0 -80.72(-3.46%)
Aug 21, 2015 2358 2387 2331 2334 0 -43.39(-1.82%)
Aug 20, 2015 2384 2413 2362 2378 0 -30.50(-1.27%)
Aug 19, 2015 2416 2425 2386 2408 0 -34.93(-1.43%)
Aug 18, 2015 2455 2460 2439 2443 0 -10.21(-0.42%)
Aug 17, 2015 2448 2462 2431 2453 0 -1.33(-0.05%)
Aug 14, 2015 2451 2460 2438 2455 0 +4.49(+0.18%)
Aug 13, 2015 2449 2462 2433 2450 0 -7.96(-0.32%)
Aug 12, 2015 2445 2464 2432 2458 0 -14.70(-0.59%)
Aug 11, 2015 2471 2495 2454 2473 0 -16.55(-0.66%)
Aug 10, 2015 2484 2502 2473 2490 0 +16.84(+0.68%)
Aug 07, 2015 2479 2489 2457 2473 0 -16.22(-0.65%)
Aug 06, 2015 2513 2516 2478 2489 0 -13.74(-0.55%)
Aug 05, 2015 2497 2511 2483 2503 0 +17.77(+0.72%)
Aug 04, 2015 2478 2499 2471 2485 0 +22.24(+0.90%)
Aug 03, 2015 2453 2465 2442 2463 0 +4.19(+0.17%)
Jul 31, 2015 2449 2463 2440 2458 0 +34.60(+1.43%)
Jul 30, 2015 2407 2430 2398 2424 0 +16.51(+0.69%)
Jul 29, 2015 2426 2439 2390 2407 0 +12.93(+0.54%)
Jul 28, 2015 2338 2399 2333 2394 0 +72.65(+3.13%)
Jul 27, 2015 2324 2337 2300 2322 0 -16.00(-0.68%)
Jul 24, 2015 2352 2358 2328 2338 0 -14.44(-0.61%)
Jul 23, 2015 2371 2372 2334 2352 0 -32.09(-1.35%)
Jul 22, 2015 2389 2402 2369 2384 0 -18.76(-0.78%)
Jul 21, 2015 2405 2408 2394 2403 0 -1.02(-0.04%)
Jul 20, 2015 2390 2412 2385 2404 0 +15.83(+0.66%)
Jul 17, 2015 2362 2391 2356 2388 0 +14.67(+0.62%)
Jul 16, 2015 2342 2386 2337 2374 0 +48.01(+2.06%)
Jul 15, 2015 2324 2338 2314 2326 0 +2.88(+0.12%)
Jul 14, 2015 2326 2330 2312 2323 0 +6.95(+0.30%)
Jul 13, 2015 2307 2334 2301 2316 0 +9.07(+0.39%)
Jul 10, 2015 2304 2321 2295 2307 0 +48.77(+2.16%)
Jul 09, 2015 2269 2284 2248 2258 0 +12.53(+0.56%)
Jul 08, 2015 2253 2262 2240 2245 0 -18.51(-0.82%)
Jul 07, 2015 2217 2270 2209 2264 0 +39.70(+1.78%)
Jul 06, 2015 2199 2231 2196 2224 0 +11.77(+0.53%)
Jul 03, 2015 2211 2212 2210 2212 0 +1.62(+0.07%)
Jul 02, 2015 2216 2225 2200 2211 0 -0.66(-0.03%)
Jul 01, 2015 2214 2221 2201 2211 0 +12.25(+0.56%)
Jun 30, 2015 2202 2212 2181 2199 0 -0.98(-0.04%)
Jun 29, 2015 2230 2239 2199 2200 0 -48.05(-2.14%)
Jun 26, 2015 2246 2258 2237 2248 0 +4.68(+0.21%)
Jun 25, 2015 2249 2253 2237 2244 0 -0.83(-0.04%)
Jun 24, 2015 2254 2261 2241 2244 0 -2.04(-0.09%)
Jun 23, 2015 2269 2270 2242 2246 0 -20.08(-0.89%)
Jun 22, 2015 2258 2276 2254 2266 0 +20.44(+0.91%)
Jun 19, 2015 2245 2258 2238 2246 0 +0.66(+0.03%)
Jun 18, 2015 2218 2256 2216 2245 0 +38.53(+1.75%)
Jun 17, 2015 2186 2212 2183 2207 0 +23.47(+1.07%)
Jun 16, 2015 2176 2192 2169 2183 0 +33.10(+1.54%)
Jun 15, 2015 2151 2163 2143 2150 0 -6.34(-0.29%)
Jun 12, 2015 2158 2166 2134 2157 0 -8.60(-0.40%)
Jun 11, 2015 2176 2184 2162 2165 0 -17.52(-0.80%)
Jun 10, 2015 2163 2195 2161 2183 0 +24.27(+1.12%)
Jun 09, 2015 2153 2166 2136 2158 0 +12.52(+0.58%)
Jun 08, 2015 2147 2156 2132 2146 0 -2.96(-0.14%)
Jun 05, 2015 2189 2192 2146 2149 0 -57.60(-2.61%)
Jun 04, 2015 2208 2225 2203 2206 0 -13.56(-0.61%)
Jun 03, 2015 2240 2244 2216 2220 0 -7.46(-0.33%)
Jun 02, 2015 2235 2241 2217 2228 0 -22.40(-1.00%)
Jun 01, 2015 2256 2270 2236 2250 0 -14.82(-0.65%)
May 29, 2015 2277 2286 2253 2265 0 -23.15(-1.01%)
May 28, 2015 2291 2299 2279 2288 0 -4.43(-0.19%)
May 27, 2015 2279 2300 2271 2292 0 +27.94(+1.23%)
May 26, 2015 2268 2275 2252 2264 0 -3.18(-0.14%)
May 25, 2015 2266 2268 2266 2268 0 +1.22(+0.05%)
May 22, 2015 2284 2289 2264 2266 0 -24.76(-1.08%)
May 21, 2015 2294 2302 2276 2291 0 -0.46(-0.02%)
May 20, 2015 2294 2308 2289 2292 0 +1.52(+0.07%)
May 19, 2015 2300 2304 2284 2290 0 -4.24(-0.18%)
May 18, 2015 2305 2317 2291 2294 0 -28.67(-1.23%)
May 15, 2015 2310 2325 2308 2323 0 +7.61(+0.33%)
May 14, 2015 2292 2320 2286 2315 0 +38.57(+1.69%)
May 13, 2015 2285 2294 2262 2277 0 -6.85(-0.30%)
May 12, 2015 2265 2288 2262 2284 0 -3.21(-0.14%)
May 11, 2015 2307 2315 2285 2287 0 -18.37(-0.80%)
May 08, 2015 2289 2317 2287 2305 0 +37.82(+1.67%)
May 07, 2015 2244 2272 2234 2267 0 +16.39(+0.73%)
May 06, 2015 2242 2255 2227 2251 0 +22.33(+1.00%)
May 05, 2015 2243 2247 2219 2229 0 -30.75(-1.36%)
May 04, 2015 2264 2271 2247 2259 0 +0.29(+0.01%)
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.