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, 2014 1961 1981 1955 1973 0 -10.06(-0.51%)
Apr 29, 2014 1969 1992 1962 1983 0 +15.54(+0.79%)
Apr 28, 2014 1944 1977 1943 1968 0 +26.18(+1.35%)
Apr 25, 2014 1919 1943 1910 1942 0 +21.17(+1.10%)
Apr 24, 2014 1913 1934 1902 1920 0 +8.14(+0.43%)
Apr 23, 2014 1925 1932 1907 1912 0 -19.78(-1.02%)
Apr 22, 2014 1927 1941 1921 1932 0 +3.98(+0.21%)
Apr 21, 2014 1926 1931 1909 1928 0 +6.16(+0.32%)
Apr 17, 2014 1922 1922 1922 0 -1.90(-0.10%)
Apr 16, 2014 1918 1928 1911 1924 0 +9.70(+0.51%)
Apr 15, 2014 1923 1928 1906 1914 0 -7.90(-0.41%)
Apr 14, 2014 1911 1929 1903 1922 0 +31.67(+1.68%)
Apr 11, 2014 1870 1906 1860 1890 0 +13.53(+0.72%)
Apr 10, 2014 1890 1905 1875 1877 0 -7.87(-0.42%)
Apr 09, 2014 1885 1894 1870 1885 0 +11.07(+0.59%)
Apr 08, 2014 1862 1884 1859 1874 0 +25.11(+1.36%)
Apr 07, 2014 1852 1866 1844 1849 0 -4.84(-0.26%)
Apr 04, 2014 1859 1869 1848 1853 0 +4.17(+0.23%)
Apr 03, 2014 1853 1864 1837 1849 0 -4.11(-0.22%)
Apr 02, 2014 1847 1856 1840 1853 0 -0.55(-0.03%)
Apr 01, 2014 1853 1861 1843 1854 0 -3.02(-0.16%)
Mar 31, 2014 1853 1863 1843 1857 0 +12.22(+0.66%)
Mar 28, 2014 1843 1852 1834 1845 0 +17.06(+0.93%)
Mar 27, 2014 1823 1840 1815 1828 0 +7.91(+0.43%)
Mar 26, 2014 1813 1829 1806 1820 0 +9.22(+0.51%)
Mar 25, 2014 1802 1815 1798 1810 0 +16.02(+0.89%)
Mar 24, 2014 1794 1801 1784 1794 0 +0.64(+0.04%)
Mar 21, 2014 1795 1812 1789 1794 0 +3.40(+0.19%)
Mar 20, 2014 1781 1795 1771 1790 0 +8.46(+0.47%)
Mar 19, 2014 1804 1815 1775 1782 0 -29.24(-1.61%)
Mar 18, 2014 1796 1815 1792 1811 0 +15.68(+0.87%)
Mar 17, 2014 1801 1810 1791 1796 0 -5.31(-0.29%)
Mar 14, 2014 1788 1814 1786 1801 0 +16.74(+0.94%)
Mar 13, 2014 1730 1807 1778 1784 0 -7.95(-0.44%)
Mar 12, 2014 1795 1801 1783 1792 0 -35.70(-1.95%)
Mar 11, 2014 1842 1848 1823 1828 0 -12.77(-0.69%)
Mar 10, 2014 1838 1845 1828 1841 0 +7.28(+0.40%)
Mar 07, 2014 1836 1842 1819 1833 0 -2.05(-0.11%)
Mar 06, 2014 1842 1848 1824 1835 0 -6.56(-0.36%)
Mar 05, 2014 1856 1868 1838 1842 0 -4.62(-0.25%)
Mar 04, 2014 1829 1860 1825 1846 0 +36.22(+2.00%)
Mar 03, 2014 1781 1830 1771 1810 0 +20.87(+1.17%)
Feb 28, 2014 1780 1797 1776 1789 0 +16.00(+0.90%)
Feb 27, 2014 1759 1775 1751 1773 0 +32.59(+1.87%)
Feb 26, 2014 1751 1757 1738 1741 0 -2.30(-0.13%)
Feb 25, 2014 1741 1759 1734 1743 0 +7.07(+0.41%)
Feb 24, 2014 1728 1748 1727 1736 0 +9.57(+0.55%)
Feb 21, 2014 1734 1738 1720 1726 0 -3.55(-0.21%)
Feb 20, 2014 1717 1737 1713 1730 0 +21.37(+1.25%)
Feb 19, 2014 1716 1725 1704 1709 0 -9.75(-0.57%)
Feb 18, 2014 1722 1732 1714 1718 0 +10.60(+0.62%)
Feb 14, 2014 1708 1708 1708 0 +11.75(+0.69%)
Feb 13, 2014 1676 1697 1675 1696 0 +24.21(+1.45%)
Feb 12, 2014 1685 1689 1663 1672 0 -7.72(-0.46%)
Feb 11, 2014 1667 1685 1659 1680 0 +6.67(+0.40%)
Feb 10, 2014 1674 1681 1664 1673 0 +3.07(+0.18%)
Feb 07, 2014 1654 1672 1649 1670 0 +22.96(+1.39%)
Feb 06, 2014 1628 1649 1626 1647 0 +26.20(+1.62%)
Feb 05, 2014 1624 1631 1611 1621 0 -13.39(-0.82%)
Feb 04, 2014 1630 1640 1623 1634 0 +14.97(+0.92%)
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.