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, 2020 1456 1458 1383 1388 0 -47.97(-3.34%)
Apr 29, 2020 1438 1449 1425 1436 0 +8.70(+0.61%)
Apr 28, 2020 1433 1446 1422 1427 0 +36.91(+2.65%)
Apr 27, 2020 1381 1398 1370 1390 0 +15.49(+1.13%)
Apr 24, 2020 1358 1379 1353 1375 0 +28.51(+2.12%)
Apr 23, 2020 1338 1360 1337 1346 0 +14.09(+1.06%)
Apr 22, 2020 1348 1348 1323 1332 0 +7.21(+0.54%)
Apr 21, 2020 1334 1354 1318 1325 0 -37.81(-2.77%)
Apr 20, 2020 1380 1395 1353 1363 0 -39.36(-2.81%)
Apr 17, 2020 1404 1423 1389 1402 0 +14.00(+1.01%)
Apr 16, 2020 1407 1413 1381 1388 0 -3.32(-0.24%)
Apr 15, 2020 1400 1403 1379 1391 0 -37.54(-2.63%)
Apr 14, 2020 1390 1434 1388 1429 0 +34.61(+2.48%)
Apr 13, 2020 1402 1408 1381 1394 0 -11.17(-0.79%)
Apr 09, 2020 1384 1422 1383 1406 0 +28.54(+2.07%)
Apr 08, 2020 1356 1391 1343 1377 0 +29.71(+2.21%)
Apr 07, 2020 1356 1385 1331 1347 0 +14.67(+1.10%)
Apr 06, 2020 1345 1361 1321 1333 0 +5.39(+0.41%)
Apr 03, 2020 1316 1338 1300 1327 0 +7.68(+0.58%)
Apr 02, 2020 1313 1326 1290 1320 0 +5.72(+0.44%)
Apr 01, 2020 1308 1339 1296 1314 0 -3.42(-0.26%)
Mar 31, 2020 1281 1330 1279 1317 0 +39.26(+3.07%)
Mar 30, 2020 1266 1293 1255 1278 0 +21.74(+1.73%)
Mar 27, 2020 1225 1295 1207 1256 0 -24.24(-1.89%)
Mar 26, 2020 1218 1285 1218 1280 0 +77.61(+6.45%)
Mar 25, 2020 1154 1241 1138 1203 0 +46.77(+4.05%)
Mar 24, 2020 1150 1186 1134 1156 0 +52.69(+4.78%)
Mar 23, 2020 1143 1157 1091 1103 0 -80.65(-6.81%)
Mar 20, 2020 1233 1250 1179 1184 0 -74.70(-5.93%)
Mar 19, 2020 1244 1274 1195 1259 0 -22.74(-1.77%)
Mar 18, 2020 1270 1314 1211 1281 0 -50.35(-3.78%)
Mar 17, 2020 1292 1344 1271 1332 0 +47.37(+3.69%)
Mar 16, 2020 1220 1346 1185 1284 0 -77.53(-5.69%)
Mar 13, 2020 1322 1364 1271 1362 0 +80.08(+6.25%)
Mar 12, 2020 1310 1330 1248 1282 0 -112.52(-8.07%)
Mar 11, 2020 1412 1428 1383 1394 0 -51.05(-3.53%)
Mar 10, 2020 1438 1458 1397 1445 0 +29.71(+2.10%)
Mar 09, 2020 1403 1456 1392 1416 0 -60.77(-4.12%)
Mar 06, 2020 1468 1483 1450 1477 0 -32.90(-2.18%)
Mar 05, 2020 1494 1525 1489 1509 0 -13.47(-0.88%)
Mar 04, 2020 1480 1523 1468 1523 0 +67.92(+4.67%)
Mar 03, 2020 1458 1494 1440 1455 0 -0.43(-0.03%)
Mar 02, 2020 1411 1456 1401 1455 0 +23.83(+1.66%)
Feb 28, 2020 1408 1434 1381 1432 0 -9.10(-0.63%)
Feb 27, 2020 1486 1498 1439 1441 0 -39.93(-2.70%)
Feb 26, 2020 1481 1505 1475 1481 0 -4.48(-0.30%)
Feb 25, 2020 1517 1529 1480 1485 0 -31.40(-2.07%)
Feb 24, 2020 1543 1555 1512 1516 0 -62.48(-3.96%)
Feb 21, 2020 1568 1586 1564 1579 0 +10.35(+0.66%)
Feb 20, 2020 1554 1571 1551 1569 0 +4.48(+0.29%)
Feb 19, 2020 1564 1570 1558 1564 0 +2.34(+0.15%)
Feb 18, 2020 1560 1570 1555 1562 0 -4.17(-0.27%)
Feb 14, 2020 1582 1584 1559 1566 0 -15.45(-0.98%)
Feb 13, 2020 1576 1589 1563 1581 0 +4.63(+0.29%)
Feb 12, 2020 1589 1591 1567 1577 0 -14.49(-0.91%)
Feb 11, 2020 1601 1604 1589 1591 0 -5.18(-0.32%)
Feb 10, 2020 1593 1607 1589 1596 0 -0.37(-0.02%)
Feb 07, 2020 1606 1606 1587 1597 0 -16.11(-1.00%)
Feb 06, 2020 1603 1620 1601 1613 0 +12.39(+0.77%)
Feb 05, 2020 1597 1616 1590 1601 0 -5.13(-0.32%)
Feb 04, 2020 1611 1620 1600 1606 0 +14.63(+0.92%)
Feb 03, 2020 1609 1618 1588 1591 0 -19.88(-1.23%)
Jan 31, 2020 1624 1635 1604 1611 0 -7.52(-0.46%)
Jan 30, 2020 1632 1637 1584 1618 0 -30.16(-1.83%)
Jan 29, 2020 1651 1663 1646 1649 0 -1.42(-0.09%)
Jan 28, 2020 1640 1654 1636 1650 0 +8.08(+0.49%)
Jan 27, 2020 1638 1651 1635 1642 0 -19.70(-1.19%)
Jan 24, 2020 1667 1669 1656 1662 0 -5.06(-0.30%)
Jan 23, 2020 1671 1677 1662 1667 0 -8.86(-0.53%)
Jan 22, 2020 1671 1686 1670 1676 0 +0.27(+0.02%)
Jan 21, 2020 1669 1681 1661 1675 0 -7.25(-0.43%)
Jan 17, 2020 1684 1689 1678 1683 0 -1.44(-0.09%)
Jan 16, 2020 1688 1692 1680 1684 0 -7.94(-0.47%)
Jan 15, 2020 1685 1703 1683 1692 0 +9.89(+0.59%)
Jan 14, 2020 1679 1684 1676 1682 0 -0.67(-0.04%)
Jan 13, 2020 1670 1689 1665 1683 0 +11.32(+0.68%)
Jan 10, 2020 1688 1691 1671 1671 0 -8.38(-0.50%)
Jan 09, 2020 1676 1683 1667 1680 0 +7.64(+0.46%)
Jan 08, 2020 1664 1677 1659 1672 0 +18.48(+1.12%)
Jan 07, 2020 1650 1660 1643 1654 0 +5.65(+0.34%)
Jan 06, 2020 1640 1653 1635 1648 0 +9.46(+0.58%)
Jan 03, 2020 1630 1648 1629 1639 0 +18.12(+1.12%)
Jan 02, 2020 1636 1640 1615 1620 0 -4.28(-0.26%)
Dec 31, 2019 1620 1626 1615 1625 0 +0.41(+0.03%)
Dec 30, 2019 1639 1642 1621 1624 0 -8.84(-0.54%)
Dec 27, 2019 1633 1638 1628 1633 0 +4.19(+0.26%)
Dec 26, 2019 1624 1636 1622 1629 0 -6.31(-0.39%)
Dec 24, 2019 1642 1645 1634 1635 0 -16.37(-0.99%)
Dec 23, 2019 1642 1654 1640 1652 0 +7.54(+0.46%)
Dec 20, 2019 1654 1660 1642 1644 0 +10.20(+0.62%)
Dec 19, 2019 1645 1650 1632 1634 0 -13.03(-0.79%)
Dec 18, 2019 1639 1648 1632 1647 0 +15.75(+0.97%)
Dec 17, 2019 1623 1638 1620 1631 0 +0.00(+0.00%)
Dec 16, 2019 1635 1643 1626 1631 0 +29.86(+1.86%)
Dec 13, 2019 1594 1608 1593 1601 0 +23.57(+1.49%)
Dec 12, 2019 1582 1595 1575 1578 0 -7.60(-0.48%)
Dec 11, 2019 1576 1590 1575 1585 0 +6.60(+0.42%)
Dec 10, 2019 1578 1588 1571 1579 0 -11.67(-0.73%)
Dec 09, 2019 1586 1598 1584 1590 0 +5.30(+0.33%)
Dec 06, 2019 1584 1592 1580 1585 0 +9.27(+0.59%)
Dec 05, 2019 1572 1580 1563 1576 0 +3.45(+0.22%)
Dec 04, 2019 1568 1581 1565 1572 0 +1.27(+0.08%)
Dec 03, 2019 1578 1584 1561 1571 0 -22.86(-1.43%)
Dec 02, 2019 1583 1596 1576 1594 0 +15.80(+1.00%)
Nov 29, 2019 1573 1583 1571 1578 0 -0.08(-0.01%)
Nov 27, 2019 1570 1582 1568 1578 0 +33.67(+2.18%)
Nov 26, 2019 1550 1559 1537 1545 0 -15.73(-1.01%)
Nov 25, 2019 1556 1564 1546 1560 0 +16.20(+1.05%)
Nov 22, 2019 1546 1550 1534 1544 0 -0.31(-0.02%)
Nov 21, 2019 1536 1546 1526 1544 0 +7.36(+0.48%)
Nov 20, 2019 1490 1570 1487 1537 0 +39.91(+2.67%)
Nov 19, 2019 1528 1530 1495 1497 0 -22.50(-1.48%)
Nov 18, 2019 1514 1525 1505 1520 0 +12.33(+0.82%)
Nov 15, 2019 1478 1508 1477 1507 0 +14.55(+0.97%)
Nov 14, 2019 1497 1503 1491 1493 0 -0.83(-0.06%)
Nov 13, 2019 1497 1508 1492 1494 0 -10.54(-0.70%)
Nov 12, 2019 1491 1505 1486 1504 0 +12.88(+0.86%)
Nov 11, 2019 1483 1496 1479 1491 0 +6.15(+0.41%)
Nov 08, 2019 1474 1485 1468 1485 0 +12.02(+0.82%)
Nov 07, 2019 1483 1484 1466 1473 0 +6.02(+0.41%)
Nov 06, 2019 1477 1479 1461 1467 0 -1.02(-0.07%)
Nov 05, 2019 1456 1472 1451 1468 0 +13.04(+0.90%)
Nov 04, 2019 1449 1461 1445 1455 0 +13.51(+0.94%)
Nov 01, 2019 1431 1448 1430 1442 0 +12.92(+0.90%)
Oct 31, 2019 1463 1473 1423 1429 0 -25.76(-1.77%)
Oct 30, 2019 1458 1463 1448 1454 0 -2.00(-0.14%)
Oct 29, 2019 1436 1458 1431 1456 0 +9.97(+0.69%)
Oct 28, 2019 1457 1465 1445 1446 0 -11.58(-0.79%)
Oct 25, 2019 1457 1467 1451 1458 0 -11.27(-0.77%)
Oct 24, 2019 1472 1479 1459 1469 0 +0.94(+0.06%)
Oct 23, 2019 1455 1470 1448 1468 0 +18.81(+1.30%)
Oct 22, 2019 1435 1454 1426 1450 0 +14.81(+1.03%)
Oct 21, 2019 1419 1438 1416 1435 0 +20.53(+1.45%)
Oct 18, 2019 1412 1421 1409 1414 0 -5.27(-0.37%)
Oct 17, 2019 1410 1420 1400 1419 0 +14.88(+1.06%)
Oct 16, 2019 1399 1407 1396 1405 0 +3.89(+0.28%)
Oct 15, 2019 1389 1405 1387 1401 0 +15.48(+1.12%)
Oct 14, 2019 1377 1388 1374 1385 0 +1.85(+0.13%)
Oct 11, 2019 1389 1400 1371 1383 0 -11.10(-0.80%)
Oct 10, 2019 1390 1405 1385 1394 0 +10.92(+0.79%)
Oct 09, 2019 1378 1385 1369 1384 0 +9.11(+0.66%)
Oct 08, 2019 1380 1388 1373 1374 0 -8.15(-0.59%)
Oct 07, 2019 1378 1392 1375 1383 0 +8.61(+0.63%)
Oct 04, 2019 1350 1375 1349 1374 0 +13.29(+0.98%)
Oct 03, 2019 1349 1364 1346 1361 0 -5.25(-0.38%)
Oct 02, 2019 1383 1384 1361 1366 0 -31.79(-2.27%)
Oct 01, 2019 1398 1401 1386 1398 0 +1.45(+0.10%)
Sep 30, 2019 1383 1403 1382 1396 0 +23.67(+1.72%)
Sep 27, 2019 1379 1384 1363 1373 0 -6.33(-0.46%)
Sep 26, 2019 1366 1387 1362 1379 0 -3.04(-0.22%)
Sep 25, 2019 1392 1400 1355 1382 0 +13.61(+0.99%)
Sep 24, 2019 1374 1380 1365 1368 0 -10.49(-0.76%)
Sep 23, 2019 1374 1392 1370 1379 0 -6.10(-0.44%)
Sep 20, 2019 1378 1398 1370 1385 0 +7.92(+0.58%)
Sep 19, 2019 1395 1401 1364 1377 0 -18.42(-1.32%)
Sep 18, 2019 1401 1408 1391 1395 0 -6.51(-0.46%)
Sep 17, 2019 1398 1411 1392 1402 0 +10.88(+0.78%)
Sep 16, 2019 1396 1409 1388 1391 0 -22.39(-1.58%)
Sep 13, 2019 1435 1445 1412 1413 0 -57.34(-3.90%)
Sep 12, 2019 1480 1481 1459 1471 0 +0.37(+0.03%)
Sep 11, 2019 1452 1475 1442 1470 0 +21.61(+1.49%)
Sep 10, 2019 1425 1449 1424 1449 0 +19.27(+1.35%)
Sep 09, 2019 1426 1434 1419 1430 0 -0.12(-0.01%)
Sep 06, 2019 1428 1440 1421 1430 0 +5.09(+0.36%)
Sep 05, 2019 1437 1440 1421 1425 0 -4.54(-0.32%)
Sep 04, 2019 1425 1432 1409 1429 0 +8.24(+0.58%)
Sep 03, 2019 1409 1423 1398 1421 0 +7.28(+0.52%)
Aug 30, 2019 1421 1431 1407 1414 0 -6.01(-0.42%)
Aug 29, 2019 1452 1455 1409 1420 0 -22.42(-1.55%)
Aug 28, 2019 1422 1458 1413 1442 0 +18.24(+1.28%)
Aug 27, 2019 1543 1569 1416 1424 0 -59.64(-4.02%)
Aug 26, 2019 1485 1498 1471 1483 0 +11.82(+0.80%)
Aug 23, 2019 1488 1494 1466 1472 0 -10.34(-0.70%)
Aug 22, 2019 1469 1489 1468 1482 0 +3.51(+0.24%)
Aug 21, 2019 1480 1485 1471 1478 0 +12.18(+0.83%)
Aug 20, 2019 1480 1484 1456 1466 0 -17.46(-1.18%)
Aug 19, 2019 1487 1496 1483 1484 0 +2.01(+0.14%)
Aug 16, 2019 1469 1488 1468 1482 0 +12.07(+0.82%)
Aug 15, 2019 1473 1483 1461 1470 0 +5.66(+0.39%)
Aug 14, 2019 1472 1477 1462 1464 0 -22.88(-1.54%)
Aug 13, 2019 1466 1491 1464 1487 0 +9.33(+0.63%)
Aug 12, 2019 1478 1484 1470 1478 0 -3.21(-0.22%)
Aug 09, 2019 1485 1490 1469 1481 0 -13.95(-0.93%)
Aug 08, 2019 1485 1498 1478 1495 0 +16.46(+1.11%)
Aug 07, 2019 1462 1485 1450 1478 0 +9.85(+0.67%)
Aug 06, 2019 1484 1485 1461 1468 0 -8.18(-0.55%)
Aug 05, 2019 1496 1500 1461 1477 0 -42.04(-2.77%)
Aug 02, 2019 1532 1537 1513 1519 0 +0.67(+0.04%)
Aug 01, 2019 1509 1540 1505 1518 0 +44.06(+2.99%)
Jul 31, 2019 1500 1507 1462 1474 0 -29.21(-1.94%)
Jul 30, 2019 1527 1530 1482 1503 0 -49.13(-3.17%)
Jul 29, 2019 1553 1569 1545 1552 0 +9.29(+0.60%)
Jul 26, 2019 1542 1554 1527 1543 0 +4.57(+0.30%)
Jul 25, 2019 1548 1559 1535 1538 0 -2.01(-0.13%)
Jul 24, 2019 1547 1553 1536 1540 0 -9.89(-0.64%)
Jul 23, 2019 1557 1566 1543 1550 0 +1.06(+0.07%)
Jul 22, 2019 1564 1567 1546 1549 0 -19.93(-1.27%)
Jul 19, 2019 1581 1585 1566 1569 0 -8.36(-0.53%)
Jul 18, 2019 1552 1591 1546 1577 0 +56.03(+3.68%)
Jul 17, 2019 1524 1528 1512 1521 0 -1.93(-0.13%)
Jul 16, 2019 1524 1529 1514 1523 0 -3.40(-0.22%)
Jul 15, 2019 1531 1536 1523 1527 0 +6.23(+0.41%)
Jul 12, 2019 1531 1535 1517 1521 0 +0.79(+0.05%)
Jul 11, 2019 1511 1528 1509 1520 0 -2.73(-0.18%)
Jul 10, 2019 1510 1533 1508 1522 0 +12.94(+0.86%)
Jul 09, 2019 1522 1525 1506 1510 0 -26.65(-1.73%)
Jul 08, 2019 1534 1548 1527 1536 0 +8.21(+0.54%)
Jul 05, 2019 1536 1540 1514 1528 0 -4.11(-0.27%)
Jul 03, 2019 1528 1536 1517 1532 0 +20.90(+1.38%)
Jul 02, 2019 1498 1512 1490 1511 0 +30.79(+2.08%)
Jul 01, 2019 1486 1503 1476 1480 0 +15.25(+1.04%)
Jun 28, 2019 1475 1479 1464 1465 0 -9.63(-0.65%)
Jun 27, 2019 1477 1484 1466 1475 0 -9.51(-0.64%)
Jun 26, 2019 1487 1495 1477 1484 0 -17.16(-1.14%)
Jun 25, 2019 1498 1506 1487 1501 0 +13.64(+0.92%)
Jun 24, 2019 1483 1502 1479 1488 0 +5.48(+0.37%)
Jun 21, 2019 1512 1522 1477 1482 0 -41.21(-2.70%)
Jun 20, 2019 1519 1527 1514 1524 0 +8.92(+0.59%)
Jun 19, 2019 1516 1522 1506 1515 0 -8.31(-0.55%)
Jun 18, 2019 1541 1546 1520 1523 0 -10.70(-0.70%)
Jun 17, 2019 1525 1541 1525 1534 0 -8.92(-0.58%)
Jun 14, 2019 1547 1556 1536 1543 0 -15.79(-1.01%)
Jun 13, 2019 1558 1564 1547 1558 0 -5.90(-0.38%)
Jun 12, 2019 1566 1580 1556 1564 0 -38.68(-2.41%)
Jun 11, 2019 1587 1610 1581 1603 0 +23.81(+1.51%)
Jun 10, 2019 1587 1590 1571 1579 0 -2.23(-0.14%)
Jun 07, 2019 1577 1590 1573 1581 0 +31.85(+2.06%)
Jun 06, 2019 1536 1560 1534 1549 0 +30.87(+2.03%)
Jun 05, 2019 1539 1540 1505 1519 0 -14.09(-0.92%)
Jun 04, 2019 1536 1540 1523 1533 0 +19.20(+1.27%)
Jun 03, 2019 1498 1515 1492 1514 0 +25.20(+1.69%)
May 31, 2019 1505 1506 1486 1488 0 -32.67(-2.15%)
May 30, 2019 1525 1529 1514 1521 0 -2.06(-0.14%)
May 29, 2019 1497 1528 1486 1523 0 -3.14(-0.21%)
May 28, 2019 1567 1567 1520 1526 0 -63.62(-4.00%)
May 24, 2019 1601 1606 1576 1590 0 -0.89(-0.06%)
May 23, 2019 1585 1592 1575 1591 0 -5.38(-0.34%)
May 22, 2019 1579 1602 1575 1596 0 +12.79(+0.81%)
May 21, 2019 1599 1600 1581 1583 0 -4.09(-0.26%)
May 20, 2019 1580 1602 1578 1587 0 +2.07(+0.13%)
May 17, 2019 1574 1591 1569 1585 0 +8.60(+0.55%)
May 16, 2019 1574 1592 1571 1577 0 -4.70(-0.30%)
May 15, 2019 1566 1586 1562 1581 0 +9.05(+0.58%)
May 14, 2019 1560 1583 1558 1572 0 +7.26(+0.46%)
May 13, 2019 1569 1575 1557 1565 0 -16.62(-1.05%)
May 10, 2019 1567 1584 1552 1582 0 -2.60(-0.16%)
May 09, 2019 1577 1590 1564 1584 0 +13.63(+0.87%)
May 08, 2019 1572 1587 1561 1571 0 -22.29(-1.40%)
May 07, 2019 1598 1605 1583 1593 0 -16.56(-1.03%)
May 06, 2019 1594 1618 1593 1610 0 -6.52(-0.40%)
May 03, 2019 1604 1620 1600 1616 0 +19.31(+1.21%)
May 02, 2019 1595 1605 1591 1597 0 -10.81(-0.67%)
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.