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 (%)
Sep 30, 2008 1198 1214 1155 1163 0 +17.09(+1.49%)
Sep 29, 2008 1234 1242 1140 1146 0 -109.78(-8.74%)
Sep 26, 2008 1233 1261 1223 1255 0 +20.21(+1.64%)
Sep 25, 2008 1212 1247 1206 1235 0 +36.20(+3.02%)
Sep 24, 2008 1215 1219 1189 1199 0 +0.44(+0.04%)
Sep 23, 2008 1207 1221 1188 1199 0 +9.53(+0.80%)
Sep 22, 2008 1222 1227 1188 1189 0 -36.21(-2.96%)
Sep 19, 2008 1232 1251 1195 1225 0 +11.58(+0.95%)
Sep 18, 2008 1188 1232 1163 1214 0 +64.29(+5.59%)
Sep 17, 2008 1190 1197 1144 1149 0 -55.34(-4.59%)
Sep 16, 2008 1200 1215 1182 1205 0 -13.75(-1.13%)
Sep 15, 2008 1223 1241 1198 1219 0 -22.89(-1.84%)
Sep 12, 2008 1219 1248 1211 1241 0 +9.23(+0.75%)
Sep 11, 2008 1212 1234 1201 1232 0 +1.01(+0.08%)
Sep 10, 2008 1229 1244 1223 1231 0 +6.78(+0.55%)
Sep 09, 2008 1243 1257 1218 1224 0 -5.68(-0.46%)
Sep 08, 2008 1241 1267 1221 1230 0 +3.46(+0.28%)
Sep 05, 2008 1216 1237 1207 1227 0 +14.36(+1.18%)
Sep 04, 2008 1240 1248 1211 1212 0 -34.80(-2.79%)
Sep 03, 2008 1254 1268 1240 1247 0 -14.38(-1.14%)
Sep 02, 2008 1259 1278 1254 1261 0 +10.05(+0.80%)
Sep 01, 2008 1250 1273 1246 1251 0 +0.00(+0.00%)
Aug 29, 2008 1250 1273 1246 1251 0 -4.25(-0.34%)
Aug 28, 2008 1242 1260 1238 1256 0 +17.55(+1.42%)
Aug 27, 2008 1244 1248 1230 1238 0 -1.05(-0.08%)
Aug 26, 2008 1238 1251 1228 1239 0 -10.96(-0.88%)
Aug 25, 2008 1250 1270 1241 1250 0 -9.97(-0.79%)
Aug 22, 2008 1254 1266 1244 1260 0 +2.63(+0.21%)
Aug 21, 2008 1250 1260 1243 1257 0 -5.37(-0.43%)
Aug 20, 2008 1264 1268 1251 1263 0 -5.14(-0.41%)
Aug 19, 2008 1272 1279 1260 1268 0 -11.12(-0.87%)
Aug 18, 2008 1285 1293 1272 1279 0 -3.81(-0.30%)
Aug 15, 2008 1272 1291 1268 1283 0 +5.29(+0.41%)
Aug 14, 2008 1268 1287 1263 1278 0 -7.42(-0.58%)
Aug 13, 2008 1276 1291 1264 1285 0 -10.93(-0.84%)
Aug 12, 2008 1283 1301 1273 1296 0 -3.21(-0.25%)
Aug 11, 2008 1291 1306 1284 1299 0 +14.41(+1.12%)
Aug 08, 2008 1259 1288 1257 1285 0 -5.54(-0.43%)
Aug 07, 2008 1305 1313 1288 1290 0 -31.44(-2.38%)
Aug 06, 2008 1320 1338 1308 1322 0 -10.33(-0.78%)
Aug 05, 2008 1313 1337 1302 1332 0 +36.45(+2.81%)
Aug 04, 2008 1295 1305 1285 1296 0 +13.04(+1.02%)
Aug 01, 2008 1281 1293 1268 1283 0 +7.34(+0.58%)
Jul 31, 2008 1291 1314 1260 1275 0 -45.42(-3.44%)
Jul 30, 2008 1302 1331 1294 1321 0 +30.39(+2.36%)
Jul 29, 2008 1282 1293 1266 1290 0 +17.89(+1.41%)
Jul 28, 2008 1277 1286 1259 1272 0 -15.24(-1.18%)
Jul 25, 2008 1282 1301 1276 1288 0 +11.10(+0.87%)
Jul 24, 2008 1292 1303 1272 1276 0 -26.07(-2.00%)
Jul 23, 2008 1281 1306 1276 1303 0 +21.62(+1.69%)
Jul 22, 2008 1255 1284 1250 1281 0 +30.59(+2.45%)
Jul 21, 2008 1263 1268 1248 1250 0 -16.45(-1.30%)
Jul 18, 2008 1275 1281 1251 1267 0 +8.53(+0.68%)
Jul 17, 2008 1254 1272 1241 1258 0 +13.93(+1.12%)
Jul 16, 2008 1233 1253 1222 1244 0 +10.08(+0.82%)
Jul 15, 2008 1234 1256 1228 1234 0 -10.70(-0.86%)
Jul 14, 2008 1254 1267 1234 1245 0 -5.37(-0.43%)
Jul 11, 2008 1238 1265 1225 1250 0 -14.22(-1.12%)
Jul 10, 2008 1252 1272 1241 1265 0 +4.30(+0.34%)
Jul 09, 2008 1261 1277 1250 1260 0 +5.79(+0.46%)
Jul 08, 2008 1229 1256 1223 1254 0 +22.66(+1.84%)
Jul 07, 2008 1217 1241 1210 1232 0 +22.49(+1.86%)
Jul 04, 2008 1209 1218 1202 1209 0 +0.00(+0.00%)
Jul 03, 2008 1209 1218 1202 1209 0 +6.19(+0.51%)
Jul 02, 2008 1213 1221 1196 1203 0 -4.40(-0.36%)
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.