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 (%)
Jun 29, 2018 1878 1879 1858 1861 0 -12.34(-0.66%)
Jun 28, 2018 1855 1877 1851 1873 0 +44.26(+2.42%)
Jun 27, 2018 1839 1845 1822 1829 0 -8.61(-0.47%)
Jun 26, 2018 1864 1868 1834 1837 0 -26.30(-1.41%)
Jun 25, 2018 1864 1873 1853 1864 0 -17.04(-0.91%)
Jun 22, 2018 1873 1890 1872 1881 0 +20.81(+1.12%)
Jun 21, 2018 1864 1870 1856 1860 0 +8.95(+0.48%)
Jun 20, 2018 1858 1859 1844 1851 0 +18.88(+1.03%)
Jun 19, 2018 1826 1842 1822 1832 0 +6.23(+0.34%)
Jun 18, 2018 1843 1843 1813 1826 0 -34.68(-1.86%)
Jun 15, 2018 1861 1865 1840 1861 0 +13.19(+0.71%)
Jun 14, 2018 1851 1859 1840 1847 0 -9.94(-0.54%)
Jun 13, 2018 1868 1869 1850 1857 0 -4.09(-0.22%)
Jun 12, 2018 1871 1875 1857 1861 0 -21.94(-1.16%)
Jun 11, 2018 1868 1889 1863 1883 0 +24.65(+1.33%)
Jun 08, 2018 1836 1860 1835 1859 0 +23.33(+1.27%)
Jun 07, 2018 1833 1847 1822 1835 0 -6.63(-0.36%)
Jun 06, 2018 1843 1846 1833 1842 0 -0.41(-0.02%)
Jun 05, 2018 1847 1853 1830 1842 0 -10.50(-0.57%)
Jun 04, 2018 1853 1865 1842 1853 0 +3.91(+0.21%)
Jun 01, 2018 1859 1862 1846 1849 0 -6.85(-0.37%)
May 31, 2018 1872 1874 1846 1856 0 -7.69(-0.41%)
May 30, 2018 1845 1867 1834 1864 0 +21.73(+1.18%)
May 29, 2018 1834 1848 1827 1842 0 -11.54(-0.62%)
May 25, 2018 1853 1853 1853 1853 0 +3.47(+0.19%)
May 24, 2018 1856 1859 1845 1850 0 +4.22(+0.23%)
May 23, 2018 1843 1856 1829 1846 0 +9.03(+0.49%)
May 22, 2018 1842 1850 1834 1837 0 -5.02(-0.27%)
May 21, 2018 1844 1849 1838 1842 0 -8.56(-0.46%)
May 18, 2018 1854 1863 1841 1850 0 -1.11(-0.06%)
May 17, 2018 1856 1863 1843 1851 0 +2.14(+0.12%)
May 16, 2018 1849 1860 1842 1849 0 +8.03(+0.44%)
May 15, 2018 1842 1851 1827 1841 0 -8.27(-0.45%)
May 14, 2018 1859 1867 1848 1849 0 -2.19(-0.12%)
May 11, 2018 1877 1887 1849 1852 0 -31.22(-1.66%)
May 10, 2018 1880 1895 1877 1883 0 +0.94(+0.05%)
May 09, 2018 1866 1899 1861 1882 0 +30.11(+1.63%)
May 08, 2018 1865 1867 1840 1852 0 -22.35(-1.19%)
May 07, 2018 1888 1891 1870 1874 0 -12.07(-0.64%)
May 04, 2018 1882 1900 1882 1886 0 -0.63(-0.03%)
May 03, 2018 1884 1902 1874 1887 0 +4.89(+0.26%)
May 02, 2018 1902 1907 1877 1882 0 -5.28(-0.28%)
May 01, 2018 1883 1894 1877 1887 0 -26.51(-1.39%)
Apr 30, 2018 1930 1933 1912 1914 0 -9.54(-0.50%)
Apr 27, 2018 1901 1934 1899 1923 0 +21.17(+1.11%)
Apr 26, 2018 1911 1928 1874 1902 0 +7.94(+0.42%)
Apr 25, 2018 1875 1899 1866 1894 0 +31.52(+1.69%)
Apr 24, 2018 1882 1888 1848 1863 0 -26.34(-1.39%)
Apr 23, 2018 1897 1905 1878 1889 0 +0.87(+0.05%)
Apr 20, 2018 1897 1903 1876 1888 0 -16.28(-0.85%)
Apr 19, 2018 1973 1973 1856 1904 0 -98.52(-4.92%)
Apr 18, 2018 2042 2047 1985 2003 0 -68.91(-3.33%)
Apr 17, 2018 2088 2090 2067 2072 0 -21.07(-1.01%)
Apr 16, 2018 2096 2103 2086 2093 0 -9.72(-0.46%)
Apr 13, 2018 2101 2108 2092 2103 0 +6.13(+0.29%)
Apr 12, 2018 2117 2120 2091 2097 0 -13.20(-0.63%)
Apr 11, 2018 2122 2138 2108 2110 0 -15.00(-0.71%)
Apr 10, 2018 2129 2136 2113 2125 0 +10.96(+0.52%)
Apr 09, 2018 2132 2134 2112 2114 0 -9.15(-0.43%)
Apr 06, 2018 2133 2146 2115 2123 0 -7.95(-0.37%)
Apr 05, 2018 2112 2134 2097 2131 0 +24.98(+1.19%)
Apr 04, 2018 2074 2113 2071 2106 0 +27.94(+1.34%)
Apr 03, 2018 2046 2086 2037 2078 0 +58.16(+2.88%)
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.