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, 2020 1400 1403 1389 1392 0 -11.87(-0.85%)
Aug 28, 2020 1399 1404 1388 1404 0 +6.56(+0.47%)
Aug 27, 2020 1395 1413 1388 1397 0 +12.47(+0.90%)
Aug 26, 2020 1387 1396 1378 1385 0 -10.62(-0.76%)
Aug 25, 2020 1408 1410 1390 1395 0 -16.71(-1.18%)
Aug 24, 2020 1397 1419 1393 1412 0 +23.84(+1.72%)
Aug 21, 2020 1383 1393 1372 1388 0 +3.45(+0.25%)
Aug 20, 2020 1382 1390 1376 1385 0 -4.55(-0.33%)
Aug 19, 2020 1390 1404 1380 1389 0 +2.57(+0.19%)
Aug 18, 2020 1390 1394 1381 1387 0 +2.99(+0.22%)
Aug 17, 2020 1374 1392 1371 1384 0 +15.18(+1.11%)
Aug 14, 2020 1364 1374 1358 1368 0 -6.04(-0.44%)
Aug 13, 2020 1391 1396 1372 1374 0 -18.14(-1.30%)
Aug 12, 2020 1407 1411 1388 1393 0 -0.37(-0.03%)
Aug 11, 2020 1403 1411 1391 1393 0 +7.55(+0.54%)
Aug 10, 2020 1359 1386 1359 1385 0 +27.66(+2.04%)
Aug 07, 2020 1337 1359 1333 1358 0 +8.64(+0.64%)
Aug 06, 2020 1352 1358 1344 1349 0 -5.86(-0.43%)
Aug 05, 2020 1358 1365 1352 1355 0 -1.91(-0.14%)
Aug 04, 2020 1345 1358 1340 1357 0 +16.40(+1.22%)
Aug 03, 2020 1345 1349 1333 1340 0 -5.62(-0.42%)
Jul 31, 2020 1365 1370 1332 1346 0 -30.00(-2.18%)
Jul 30, 2020 1372 1382 1365 1376 0 -5.83(-0.42%)
Jul 29, 2020 1404 1404 1374 1382 0 -12.26(-0.88%)
Jul 28, 2020 1403 1412 1388 1394 0 +11.29(+0.82%)
Jul 27, 2020 1379 1386 1373 1383 0 +10.15(+0.74%)
Jul 24, 2020 1375 1391 1367 1373 0 +0.05(+0.00%)
Jul 23, 2020 1374 1378 1365 1373 0 +5.02(+0.37%)
Jul 22, 2020 1363 1369 1348 1368 0 +2.85(+0.21%)
Jul 21, 2020 1362 1387 1361 1365 0 +6.35(+0.47%)
Jul 20, 2020 1371 1371 1347 1358 0 -22.56(-1.63%)
Jul 17, 2020 1390 1392 1376 1381 0 -1.84(-0.13%)
Jul 16, 2020 1377 1393 1373 1383 0 -3.08(-0.22%)
Jul 15, 2020 1402 1410 1384 1386 0 -9.43(-0.68%)
Jul 14, 2020 1376 1397 1369 1395 0 +19.22(+1.40%)
Jul 13, 2020 1384 1394 1368 1376 0 -12.15(-0.88%)
Jul 10, 2020 1360 1389 1359 1388 0 +29.47(+2.17%)
Jul 09, 2020 1387 1387 1356 1359 0 -47.43(-3.37%)
Jul 08, 2020 1406 1419 1396 1406 0 -6.91(-0.49%)
Jul 07, 2020 1394 1423 1393 1413 0 -0.16(-0.01%)
Jul 06, 2020 1410 1421 1399 1413 0 +4.16(+0.30%)
Jul 02, 2020 1414 1423 1404 1409 0 +4.68(+0.33%)
Jul 01, 2020 1401 1423 1397 1404 0 +7.14(+0.51%)
Jun 30, 2020 1391 1404 1387 1397 0 -4.43(-0.32%)
Jun 29, 2020 1384 1403 1382 1402 0 +22.47(+1.63%)
Jun 26, 2020 1410 1411 1375 1379 0 -32.33(-2.29%)
Jun 25, 2020 1397 1416 1385 1412 0 +21.47(+1.54%)
Jun 24, 2020 1410 1411 1386 1390 0 -37.96(-2.66%)
Jun 23, 2020 1438 1446 1425 1428 0 +3.47(+0.24%)
Jun 22, 2020 1437 1438 1417 1425 0 -2.58(-0.18%)
Jun 19, 2020 1451 1457 1425 1427 0 -16.58(-1.15%)
Jun 18, 2020 1421 1446 1421 1444 0 +7.59(+0.53%)
Jun 17, 2020 1445 1450 1432 1436 0 -5.80(-0.40%)
Jun 16, 2020 1440 1456 1427 1442 0 +28.21(+2.00%)
Jun 15, 2020 1367 1417 1363 1414 0 +27.53(+1.99%)
Jun 12, 2020 1397 1399 1363 1386 0 +4.82(+0.35%)
Jun 11, 2020 1429 1433 1381 1381 0 -78.84(-5.40%)
Jun 10, 2020 1469 1476 1456 1460 0 +9.53(+0.66%)
Jun 09, 2020 1446 1461 1438 1451 0 -29.57(-2.00%)
Jun 08, 2020 1468 1486 1459 1480 0 +11.92(+0.81%)
Jun 05, 2020 1469 1487 1458 1468 0 +12.90(+0.89%)
Jun 04, 2020 1440 1457 1431 1456 0 +5.11(+0.35%)
Jun 03, 2020 1441 1460 1437 1450 0 +19.58(+1.37%)
Jun 02, 2020 1429 1436 1422 1431 0 +3.28(+0.23%)
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.