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 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%)
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.