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 (%)
Apr 30, 2018 1930 1933 1912 1914 0 -9.54(-0.50%)
Apr 27, 2018 1901 1934 1899 1923 0 +21.17(+1.11%)
Apr 26, 2018 1911 1928 1874 1902 0 +7.94(+0.42%)
Apr 25, 2018 1875 1899 1866 1894 0 +31.52(+1.69%)
Apr 24, 2018 1882 1888 1848 1863 0 -26.34(-1.39%)
Apr 23, 2018 1897 1905 1878 1889 0 +0.87(+0.05%)
Apr 20, 2018 1897 1903 1876 1888 0 -16.28(-0.85%)
Apr 19, 2018 1973 1973 1856 1904 0 -98.52(-4.92%)
Apr 18, 2018 2042 2047 1985 2003 0 -68.91(-3.33%)
Apr 17, 2018 2088 2090 2067 2072 0 -21.07(-1.01%)
Apr 16, 2018 2096 2103 2086 2093 0 -9.72(-0.46%)
Apr 13, 2018 2101 2108 2092 2103 0 +6.13(+0.29%)
Apr 12, 2018 2117 2120 2091 2097 0 -13.20(-0.63%)
Apr 11, 2018 2122 2138 2108 2110 0 -15.00(-0.71%)
Apr 10, 2018 2129 2136 2113 2125 0 +10.96(+0.52%)
Apr 09, 2018 2132 2134 2112 2114 0 -9.15(-0.43%)
Apr 06, 2018 2133 2146 2115 2123 0 -7.95(-0.37%)
Apr 05, 2018 2112 2134 2097 2131 0 +24.98(+1.19%)
Apr 04, 2018 2074 2113 2071 2106 0 +27.94(+1.34%)
Apr 03, 2018 2046 2086 2037 2078 0 +58.16(+2.88%)
Apr 02, 2018 2059 2064 2015 2020 0 -39.74(-1.93%)
Mar 29, 2018 2060 2060 2060 2060 0 +3.39(+0.16%)
Mar 28, 2018 2020 2064 2018 2056 0 +54.16(+2.71%)
Mar 27, 2018 1989 2021 1982 2002 0 +15.91(+0.80%)
Mar 26, 2018 1987 1994 1970 1986 0 +18.71(+0.95%)
Mar 23, 2018 2002 2006 1963 1967 0 -6.33(-0.32%)
Mar 22, 2018 1956 2001 1951 1974 0 +1.00(+0.05%)
Mar 21, 2018 2001 2011 1968 1973 0 -44.93(-2.23%)
Mar 20, 2018 2045 2050 2015 2018 0 -25.83(-1.26%)
Mar 19, 2018 2066 2071 2037 2043 0 -33.57(-1.62%)
Mar 16, 2018 2094 2106 2074 2077 0 -19.60(-0.93%)
Mar 15, 2018 2105 2126 2088 2097 0 -3.37(-0.16%)
Mar 14, 2018 2137 2141 2095 2100 0 -28.56(-1.34%)
Mar 13, 2018 2129 2129 2128 2129 0 -6.29(-0.29%)
Mar 12, 2018 2141 2153 2130 2135 0 -0.65(-0.03%)
Mar 09, 2018 2139 2144 2124 2136 0 +1.70(+0.08%)
Mar 08, 2018 2106 2136 2103 2134 0 +33.77(+1.61%)
Mar 07, 2018 2100 2100 2092 2100 0 -12.68(-0.60%)
Mar 06, 2018 2109 2119 2099 2113 0 +8.73(+0.41%)
Mar 05, 2018 2068 2108 2066 2104 0 +26.50(+1.28%)
Mar 02, 2018 2066 2087 2062 2077 0 -0.05(-0.00%)
Mar 01, 2018 2081 2108 2060 2078 0 -12.40(-0.59%)
Feb 28, 2018 2127 2133 2089 2090 0 -43.59(-2.04%)
Feb 27, 2018 2171 2176 2131 2134 0 -50.22(-2.30%)
Feb 26, 2018 2173 2188 2166 2184 0 +11.02(+0.51%)
Feb 23, 2018 2151 2174 2144 2173 0 +56.01(+2.65%)
Feb 22, 2018 2120 2153 2103 2117 0 -28.87(-1.35%)
Feb 21, 2018 2161 2172 2144 2146 0 -16.11(-0.75%)
Feb 20, 2018 2177 2185 2160 2162 0 -19.35(-0.89%)
Feb 16, 2018 2181 2181 2181 2181 0 -4.17(-0.19%)
Feb 15, 2018 2176 2189 2163 2185 0 +10.56(+0.49%)
Feb 14, 2018 2168 2189 2161 2175 0 +4.87(+0.22%)
Feb 13, 2018 2154 2175 2148 2170 0 -6.36(-0.29%)
Feb 12, 2018 2157 2189 2153 2176 0 +37.56(+1.76%)
Feb 09, 2018 2155 2162 2107 2139 0 -14.90(-0.69%)
Feb 08, 2018 2217 2226 2153 2153 0 -69.44(-3.12%)
Feb 07, 2018 2216 2265 2213 2223 0 -6.82(-0.31%)
Feb 06, 2018 2180 2234 2155 2230 0 -0.03(-0.00%)
Feb 05, 2018 2275 2283 2211 2230 0 -78.02(-3.38%)
Feb 02, 2018 2327 2342 2304 2308 0 -36.81(-1.57%)
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.