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 (%)
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.