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 (%)
Aug 31, 2016 2546 2561 2545 2557 0 +1.83(+0.07%)
Aug 30, 2016 2566 2571 2549 2555 0 -16.14(-0.63%)
Aug 29, 2016 2567 2573 2556 2571 0 +3.58(+0.14%)
Aug 26, 2016 2577 2600 2562 2567 0 -13.13(-0.51%)
Aug 25, 2016 2586 2594 2571 2580 0 -5.68(-0.22%)
Aug 24, 2016 2592 2595 2577 2586 0 -11.58(-0.45%)
Aug 23, 2016 2611 2615 2593 2598 0 -3.66(-0.14%)
Aug 22, 2016 2602 2608 2591 2601 0 +9.54(+0.37%)
Aug 19, 2016 2594 2599 2579 2592 0 +1.28(+0.05%)
Aug 18, 2016 2596 2600 2584 2591 0 -11.34(-0.44%)
Aug 17, 2016 2593 2608 2579 2602 0 -0.52(-0.02%)
Aug 16, 2016 2589 2610 2588 2602 0 +8.42(+0.32%)
Aug 15, 2016 2603 2608 2592 2594 0 -11.46(-0.44%)
Aug 12, 2016 2609 2617 2600 2605 0 -0.04(-0.00%)
Aug 11, 2016 2610 2620 2602 2606 0 +21.90(+0.85%)
Aug 10, 2016 2580 2593 2578 2584 0 +12.11(+0.47%)
Aug 09, 2016 2569 2581 2558 2571 0 +6.55(+0.26%)
Aug 08, 2016 2557 2570 2544 2565 0 -10.88(-0.42%)
Aug 05, 2016 2575 2588 2567 2576 0 +18.22(+0.71%)
Aug 04, 2016 2560 2571 2550 2558 0 +5.06(+0.20%)
Aug 03, 2016 2575 2578 2541 2553 0 -39.18(-1.51%)
Aug 02, 2016 2596 2606 2582 2592 0 +8.82(+0.34%)
Aug 01, 2016 2584 2597 2572 2583 0 -10.91(-0.42%)
Jul 29, 2016 2576 2609 2563 2594 0 +17.80(+0.69%)
Jul 28, 2016 2564 2581 2548 2576 0 +18.10(+0.71%)
Jul 27, 2016 2586 2598 2535 2558 0 -23.49(-0.91%)
Jul 26, 2016 2614 2620 2573 2581 0 -30.87(-1.18%)
Jul 25, 2016 2611 2617 2599 2612 0 -2.18(-0.08%)
Jul 22, 2016 2609 2620 2608 2614 0 +7.42(+0.28%)
Jul 21, 2016 2613 2622 2594 2607 0 -9.29(-0.36%)
Jul 20, 2016 2623 2630 2611 2616 0 -1.83(-0.07%)
Jul 19, 2016 2610 2621 2599 2618 0 -8.31(-0.32%)
Jul 18, 2016 2632 2636 2616 2626 0 -8.13(-0.31%)
Jul 15, 2016 2631 2642 2621 2635 0 +10.39(+0.40%)
Jul 14, 2016 2632 2641 2617 2624 0 -1.16(-0.04%)
Jul 13, 2016 2619 2639 2617 2625 0 +3.44(+0.13%)
Jul 12, 2016 2632 2652 2611 2622 0 -25.21(-0.95%)
Jul 11, 2016 2639 2654 2622 2647 0 +7.84(+0.30%)
Jul 08, 2016 2639 2643 2630 2639 0 +9.14(+0.35%)
Jul 07, 2016 2649 2654 2627 2630 0 -14.46(-0.55%)
Jul 06, 2016 2645 2645 2645 2645 0 -24.84(-0.93%)
Jul 05, 2016 2656 2684 2652 2669 0 +22.73(+0.86%)
Jul 04, 2016 2647 2647 2646 2647 0 -0.14(-0.01%)
Jul 01, 2016 2662 2671 2641 2647 0 +0.00(+0.00%)
Jun 30, 2016 2606 2652 2598 2647 0 +48.62(+1.87%)
Jun 29, 2016 2605 2617 2584 2598 0 +29.36(+1.14%)
Jun 28, 2016 2560 2570 2539 2569 0 +73.11(+2.93%)
Jun 27, 2016 2477 2503 2465 2496 0 +12.75(+0.51%)
Jun 24, 2016 2456 2536 2436 2483 0 -46.00(-1.82%)
Jun 23, 2016 2533 2537 2501 2529 0 +19.35(+0.77%)
Jun 22, 2016 2511 2527 2503 2510 0 +7.20(+0.29%)
Jun 21, 2016 2506 2522 2499 2502 0 +15.06(+0.61%)
Jun 20, 2016 2497 2507 2479 2487 0 +48.99(+2.01%)
Jun 17, 2016 2453 2456 2421 2438 0 -17.03(-0.69%)
Jun 16, 2016 2424 2459 2413 2455 0 +33.33(+1.38%)
Jun 15, 2016 2435 2445 2412 2422 0 +4.41(+0.18%)
Jun 14, 2016 2417 2430 2398 2418 0 -13.08(-0.54%)
Jun 13, 2016 2452 2467 2427 2431 0 -39.15(-1.59%)
Jun 10, 2016 2460 2483 2450 2470 0 -23.84(-0.96%)
Jun 09, 2016 2481 2498 2475 2494 0 +2.49(+0.10%)
Jun 08, 2016 2481 2496 2475 2491 0 +8.60(+0.35%)
Jun 07, 2016 2486 2495 2477 2483 0 +6.23(+0.25%)
Jun 06, 2016 2484 2496 2470 2476 0 +1.55(+0.06%)
Jun 03, 2016 2449 2480 2445 2475 0 +39.59(+1.63%)
Jun 02, 2016 2433 2439 2421 2435 0 -2.44(-0.10%)
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.