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 (%)
Jan 31, 2011 1255 1268 1246 1261 0 +1.79(+0.14%)
Jan 28, 2011 1196 1275 1256 1259 0 -23.77(-1.85%)
Jan 27, 2011 1289 1294 1278 1283 0 -3.05(-0.24%)
Jan 26, 2011 1286 1293 1282 1286 0 +6.18(+0.48%)
Jan 25, 2011 1205 1284 1270 1280 0 -7.61(-0.59%)
Jan 24, 2011 1274 1294 1270 1288 0 +24.62(+1.95%)
Jan 21, 2011 1194 1268 1257 1263 0 -0.29(-0.02%)
Jan 20, 2011 1188 1268 1255 1263 0 -9.70(-0.76%)
Jan 19, 2011 1212 1287 1269 1273 0 -10.70(-0.83%)
Jan 18, 2011 1288 1297 1279 1284 0 -0.15(-0.01%)
Jan 17, 2011 1204 1287 1272 1284 0 +0.00(+0.00%)
Jan 14, 2011 1275 1287 1272 1284 0 +10.32(+0.81%)
Jan 13, 2011 1208 1284 1269 1274 0 -20.07(-1.55%)
Jan 12, 2011 1290 1297 1282 1294 0 +1.94(+0.15%)
Jan 11, 2011 1229 1305 1289 1292 0 -5.29(-0.41%)
Jan 10, 2011 1296 1304 1288 1297 0 +3.92(+0.30%)
Jan 07, 2011 1316 1318 1290 1293 0 -21.29(-1.62%)
Jan 06, 2011 1312 1326 1304 1314 0 +4.01(+0.31%)
Jan 05, 2011 1303 1312 1298 1310 0 +0.51(+0.04%)
Jan 04, 2011 1247 1318 1303 1310 0 +0.88(+0.07%)
Jan 03, 2011 1248 1322 1304 1309 0 -6.43(-0.49%)
Dec 31, 2010 1239 1319 1305 1315 0 +4.76(+0.36%)
Dec 30, 2010 1244 1314 1306 1311 0 -3.63(-0.28%)
Dec 29, 2010 1314 1320 1310 1314 0 +5.01(+0.38%)
Dec 28, 2010 1248 1319 1306 1309 0 -0.87(-0.07%)
Dec 27, 2010 1251 1320 1305 1310 0 -5.72(-0.43%)
Dec 24, 2010 1250 1324 1312 1316 0 +0.00(+0.00%)
Dec 23, 2010 1318 1325 1312 1316 0 -6.24(-0.47%)
Dec 22, 2010 1320 1324 1315 1322 0 +4.97(+0.38%)
Dec 21, 2010 1319 1323 1314 1317 0 +0.93(+0.07%)
Dec 20, 2010 1311 1318 1304 1316 0 +9.77(+0.75%)
Dec 17, 2010 1305 1308 1300 1306 0 +2.18(+0.17%)
Dec 16, 2010 1300 1307 1295 1304 0 +10.70(+0.83%)
Dec 15, 2010 1295 1302 1288 1293 0 -9.11(-0.70%)
Dec 14, 2010 1295 1304 1292 1303 0 +7.85(+0.61%)
Dec 10, 2010 1290 1298 1285 1295 0 +10.91(+0.85%)
Dec 09, 2010 1284 1291 1274 1284 0 +1.82(+0.14%)
Dec 08, 2010 1275 1286 1272 1282 0 -17.32(-1.33%)
Dec 07, 2010 1307 1309 1295 1299 0 +1.09(+0.08%)
Dec 06, 2010 1234 1305 1290 1298 0 +0.80(+0.06%)
Dec 03, 2010 1294 1305 1289 1297 0 +8.42(+0.65%)
Dec 02, 2010 1287 1299 1278 1289 0 -6.10(-0.47%)
Dec 01, 2010 1289 1299 1281 1295 0 +14.26(+1.11%)
Nov 30, 2010 1284 1295 1275 1281 0 -11.20(-0.87%)
Nov 29, 2010 1292 1297 1278 1292 0 -20.00(-1.52%)
Nov 26, 2010 1313 1320 1309 1312 0 -4.31(-0.33%)
Nov 25, 2010 1317 1316 1316 1316 0 +25.57(+1.98%)
Nov 24, 2010 1295 1299 1283 1291 0 -4.03(-0.31%)
Nov 23, 2010 1297 1303 1285 1295 0 +0.70(+0.05%)
Nov 22, 2010 1304 1308 1283 1294 0 -15.44(-1.18%)
Nov 19, 2010 1307 1315 1296 1310 0 +1.36(+0.10%)
Nov 18, 2010 1301 1314 1299 1308 0 -4.84(-0.37%)
Nov 17, 2010 1312 1320 1309 1313 0 -20.24(-1.52%)
Nov 16, 2010 1344 1347 1323 1333 0 -80.67(-5.71%)
Nov 15, 2010 1420 1424 1410 1414 0 -3.36(-0.24%)
Nov 12, 2010 1422 1427 1401 1417 0 -15.42(-1.08%)
Nov 11, 2010 1420 1435 1415 1433 0 -1.94(-0.14%)
Nov 10, 2010 1444 1445 1423 1435 0 -8.45(-0.59%)
Nov 09, 2010 1456 1463 1433 1443 0 -11.64(-0.80%)
Nov 08, 2010 1454 1459 1448 1455 0 -8.07(-0.55%)
Nov 05, 2010 1465 1468 1457 1463 0 -1.02(-0.07%)
Nov 04, 2010 1463 1470 1452 1464 0 +12.27(+0.85%)
Nov 03, 2010 1446 1454 1439 1452 0 +10.99(+0.76%)
Nov 02, 2010 1354 1446 1434 1441 0 +21.06(+1.48%)
Nov 01, 2010 1338 1428 1413 1420 0 +2.06(+0.15%)
Oct 29, 2010 1333 1423 1411 1417 0 -3.55(-0.25%)
Oct 28, 2010 1417 1423 1409 1421 0 +9.33(+0.66%)
Oct 27, 2010 1411 1417 1395 1412 0 -0.79(-0.06%)
Oct 25, 2010 1414 1424 1407 1412 0 +7.43(+0.53%)
Oct 22, 2010 1410 1413 1402 1405 0 -11.52(-0.81%)
Oct 21, 2010 1419 1423 1409 1417 0 -1.68(-0.12%)
Oct 20, 2010 1411 1423 1407 1418 0 +14.52(+1.03%)
Oct 19, 2010 1404 1412 1397 1404 0 -12.44(-0.88%)
Oct 18, 2010 1323 1422 1406 1416 0 +5.73(+0.41%)
Oct 15, 2010 1411 1418 1404 1410 0 +6.26(+0.45%)
Oct 14, 2010 1396 1408 1394 1404 0 +9.30(+0.67%)
Oct 13, 2010 1309 1401 1388 1395 0 +10.21(+0.74%)
Oct 12, 2010 1379 1387 1372 1385 0 +9.20(+0.67%)
Oct 11, 2010 1381 1384 1371 1375 0 -3.88(-0.28%)
Oct 08, 2010 1379 1387 1373 1379 0 +7.22(+0.53%)
Oct 07, 2010 1293 1382 1367 1372 0 +2.47(+0.18%)
Oct 06, 2010 1289 1382 1366 1370 0 -3.27(-0.24%)
Oct 05, 2010 1278 1376 1360 1373 0 +22.19(+1.64%)
Oct 04, 2010 1355 1362 1348 1351 0 -5.69(-0.42%)
Oct 01, 2010 1272 1368 1350 1356 0 -5.70(-0.42%)
Sep 30, 2010 1287 1383 1357 1362 0 -7.92(-0.58%)
Sep 29, 2010 1370 1377 1365 1370 0 -6.19(-0.45%)
Sep 28, 2010 1369 1385 1360 1376 0 +2.82(+0.21%)
Sep 27, 2010 1379 1383 1372 1373 0 -5.66(-0.41%)
Sep 24, 2010 1285 1384 1367 1379 0 +22.49(+1.66%)
Sep 23, 2010 1266 1362 1347 1357 0 -6.76(-0.50%)
Sep 22, 2010 1369 1375 1360 1363 0 -1.93(-0.14%)
Sep 21, 2010 1362 1369 1354 1365 0 +3.54(+0.26%)
Sep 20, 2010 1351 1363 1346 1362 0 +15.42(+1.15%)
Sep 17, 2010 1346 1357 1344 1346 0 -1.71(-0.13%)
Sep 15, 2010 1252 1353 1333 1348 0 +10.00(+0.75%)
Sep 14, 2010 1331 1345 1326 1338 0 +1.35(+0.10%)
Sep 13, 2010 1343 1345 1333 1337 0 -10.33(-0.77%)
Sep 10, 2010 1251 1351 1340 1347 0 +12.76(+0.96%)
Sep 09, 2010 1245 1342 1329 1334 0 +3.86(+0.29%)
Sep 08, 2010 1233 1336 1321 1330 0 +11.92(+0.90%)
Sep 07, 2010 1223 1322 1312 1318 0 -2.94(-0.22%)
Sep 03, 2010 1321 1321 1321 0 +10.31(+0.79%)
Sep 02, 2010 1203 1312 1292 1311 0 +10.99(+0.85%)
Sep 01, 2010 1292 1306 1287 1300 0 +41.73(+3.32%)
Aug 31, 2010 1176 1267 1253 1258 0 -9.44(-0.74%)
Aug 30, 2010 1192 1278 1265 1268 0 -4.79(-0.38%)
Aug 27, 2010 1190 1281 1263 1273 0 +2.00(+0.16%)
Aug 26, 2010 1200 1286 1266 1271 0 -2.68(-0.21%)
Aug 25, 2010 1179 1276 1255 1273 0 +5.77(+0.46%)
Aug 24, 2010 1261 1275 1254 1268 0 +3.88(+0.31%)
Aug 23, 2010 1268 1276 1262 1264 0 -1.07(-0.08%)
Aug 20, 2010 1179 1269 1258 1265 0 -6.93(-0.54%)
Aug 19, 2010 1204 1289 1264 1272 0 -21.23(-1.64%)
Aug 18, 2010 1211 1298 1284 1293 0 -9.67(-0.74%)
Aug 17, 2010 1295 1306 1288 1303 0 +11.36(+0.88%)
Aug 16, 2010 1282 1294 1276 1291 0 +5.91(+0.46%)
Aug 13, 2010 1200 1291 1282 1285 0 +2.55(+0.20%)
Aug 12, 2010 1189 1285 1271 1283 0 +4.03(+0.32%)
Aug 11, 2010 1280 1287 1276 1279 0 -17.84(-1.38%)
Aug 10, 2010 1201 1303 1282 1297 0 -4.88(-0.37%)
Aug 09, 2010 1304 1307 1300 1301 0 +5.05(+0.39%)
Aug 06, 2010 1299 1299 1280 1296 0 +7.11(+0.55%)
Aug 05, 2010 1198 1292 1281 1289 0 -4.67(-0.36%)
Aug 04, 2010 1290 1300 1287 1294 0 +10.13(+0.79%)
Aug 03, 2010 1283 1293 1279 1284 0 +5.45(+0.43%)
Aug 02, 2010 1282 1285 1273 1278 0 +8.91(+0.70%)
Jul 30, 2010 1269 1275 1254 1269 0 +5.16(+0.41%)
Jul 29, 2010 1187 1278 1259 1264 0 -12.31(-0.96%)
Jul 28, 2010 1280 1283 1270 1277 0 -13.11(-1.02%)
Jul 27, 2010 1200 1294 1279 1290 0 +2.78(+0.22%)
Jul 26, 2010 1288 1293 1277 1287 0 +5.41(+0.42%)
Jul 23, 2010 1264 1284 1261 1282 0 +21.30(+1.69%)
Jul 22, 2010 1248 1266 1239 1260 0 +21.31(+1.72%)
Jul 21, 2010 1254 1256 1232 1239 0 -18.83(-1.50%)
Jul 20, 2010 1157 1259 1236 1258 0 +7.09(+0.57%)
Jul 19, 2010 1240 1256 1233 1251 0 +4.92(+0.39%)
Jul 16, 2010 1246 1266 1241 1246 0 -23.66(-1.86%)
Jul 15, 2010 1257 1271 1251 1269 0 +13.80(+1.10%)
Jul 14, 2010 1252 1257 1246 1256 0 +3.40(+0.27%)
Jul 13, 2010 1254 1259 1246 1252 0 +16.87(+1.37%)
Jul 12, 2010 1233 1242 1230 1235 0 -0.11(-0.01%)
Jul 09, 2010 1235 1240 1227 1235 0 -1.60(-0.13%)
Jul 08, 2010 1131 1241 1219 1237 0 +20.93(+1.72%)
Jul 07, 2010 1202 1219 1193 1216 0 +16.78(+1.40%)
Jul 06, 2010 1204 1213 1191 1199 0 +8.63(+0.72%)
Jul 02, 2010 1099 1195 1180 1191 0 +8.67(+0.73%)
Jul 01, 2010 1182 1187 1167 1182 0 +7.47(+0.64%)
Jun 30, 2010 1177 1189 1170 1175 0 -3.80(-0.32%)
Jun 29, 2010 1090 1193 1172 1178 0 +0.22(+0.02%)
Jun 25, 2010 1082 1186 1170 1178 0 +3.47(+0.30%)
Jun 24, 2010 1183 1187 1172 1175 0 -11.09(-0.94%)
Jun 23, 2010 1093 1195 1182 1186 0 +2.71(+0.23%)
Jun 22, 2010 1100 1203 1181 1183 0 -10.94(-0.92%)
Jun 21, 2010 1106 1205 1189 1194 0 +0.33(+0.03%)
Jun 18, 2010 1097 1199 1191 1194 0 -10.50(-0.87%)
Jun 17, 2010 1097 1207 1191 1204 0 +8.22(+0.69%)
Jun 16, 2010 1093 1200 1187 1196 0 +1.94(+0.16%)
Jun 15, 2010 1090 1197 1184 1194 0 +14.33(+1.21%)
Jun 14, 2010 1193 1208 1177 1180 0 -6.02(-0.51%)
Jun 11, 2010 1178 1187 1168 1186 0 -2.71(-0.23%)
Jun 10, 2010 1179 1192 1178 1188 0 +22.71(+1.95%)
Jun 09, 2010 1171 1181 1160 1166 0 -6.45(-0.55%)
Jun 08, 2010 1155 1174 1151 1172 0 +16.20(+1.40%)
Jun 07, 2010 1072 1175 1155 1156 0 -6.29(-0.54%)
Jun 04, 2010 1064 1183 1158 1162 0 -24.53(-2.07%)
Jun 03, 2010 1092 1193 1180 1187 0 +5.33(+0.45%)
Jun 02, 2010 1170 1182 1166 1181 0 +17.18(+1.48%)
Jun 01, 2010 1060 1181 1153 1164 0 +17.52(+1.53%)
May 31, 2010 1047 1163 1145 1147 0 +0.00(+0.00%)
May 28, 2010 1147 1163 1145 1147 0 -11.98(-1.03%)
May 27, 2010 1048 1161 1143 1159 0 +28.78(+2.55%)
May 26, 2010 1150 1157 1129 1130 0 -3.23(-0.29%)
May 25, 2010 1130 1138 1119 1133 0 -8.35(-0.73%)
May 24, 2010 1150 1156 1140 1141 0 -8.30(-0.72%)
May 21, 2010 1128 1152 1120 1150 0 +11.29(+0.99%)
May 20, 2010 1142 1155 1135 1138 0 -37.75(-3.21%)
May 19, 2010 1073 1180 1162 1176 0 -0.94(-0.08%)
May 18, 2010 1098 1197 1169 1177 0 -16.50(-1.38%)
May 17, 2010 1190 1199 1178 1194 0 +6.56(+0.55%)
May 14, 2010 1187 1197 1178 1187 0 -9.77(-0.82%)
May 13, 2010 1205 1209 1194 1197 0 -12.24(-1.01%)
May 12, 2010 1214 1216 1202 1209 0 -0.35(-0.03%)
May 11, 2010 1212 1219 1203 1209 0 +1.00(+0.08%)
May 10, 2010 1202 1211 1199 1208 0 +40.99(+3.51%)
May 07, 2010 1170 1179 1150 1168 0 +49.02(+4.38%)
May 06, 2010 1169 1203 1078 1118 0 -87.55(-7.26%)
May 05, 2010 1204 1208 1195 1206 0 -3.69(-0.31%)
May 04, 2010 1215 1218 1207 1210 0 -6.15(-0.51%)
May 03, 2010 1215 1223 1207 1216 0 +4.82(+0.40%)
Apr 30, 2010 1212 1221 1206 1211 0 -11.82(-0.97%)
Apr 29, 2010 1215 1226 1211 1223 0 +8.19(+0.67%)
Apr 28, 2010 1222 1223 1207 1215 0 -6.92(-0.57%)
Apr 27, 2010 1241 1246 1221 1222 0 -28.32(-2.27%)
Apr 26, 2010 1259 1264 1248 1250 0 -4.47(-0.36%)
Apr 23, 2010 1251 1258 1245 1254 0 +4.40(+0.35%)
Apr 22, 2010 1249 1255 1237 1250 0 +0.24(+0.02%)
Apr 21, 2010 1247 1257 1243 1250 0 +0.10(+0.01%)
Apr 20, 2010 1242 1251 1239 1250 0 +11.11(+0.90%)
Apr 19, 2010 1226 1239 1225 1239 0 +6.93(+0.56%)
Apr 16, 2010 1240 1244 1224 1232 0 -11.68(-0.94%)
Apr 15, 2010 1243 1248 1237 1243 0 -10.20(-0.81%)
Apr 14, 2010 1254 1257 1244 1253 0 -3.56(-0.28%)
Apr 13, 2010 1258 1260 1246 1257 0 -0.53(-0.04%)
Apr 12, 2010 1251 1261 1249 1258 0 +11.51(+0.92%)
Apr 09, 2010 1243 1247 1234 1246 0 +12.94(+1.05%)
Apr 08, 2010 1232 1237 1216 1233 0 -9.43(-0.76%)
Apr 07, 2010 1249 1254 1239 1243 0 -10.30(-0.82%)
Apr 06, 2010 1246 1257 1243 1253 0 -1.80(-0.14%)
Apr 05, 2010 1253 1258 1250 1255 0 +0.24(+0.02%)
Apr 01, 2010 1254 1254 1254 0 +18.64(+1.51%)
Mar 31, 2010 1238 1242 1232 1236 0 +3.08(+0.25%)
Mar 30, 2010 1236 1238 1229 1233 0 +4.54(+0.37%)
Mar 29, 2010 1229 1235 1223 1228 0 +7.60(+0.62%)
Mar 26, 2010 1222 1227 1217 1221 0 +1.88(+0.15%)
Mar 25, 2010 1225 1230 1218 1219 0 -2.25(-0.18%)
Mar 24, 2010 1221 1224 1214 1221 0 -9.48(-0.77%)
Mar 23, 2010 1222 1243 1218 1230 0 +7.96(+0.65%)
Mar 22, 2010 1213 1226 1209 1222 0 +9.51(+0.78%)
Mar 19, 2010 1222 1226 1206 1213 0 -19.44(-1.58%)
Mar 18, 2010 1226 1233 1223 1232 0 +11.26(+0.92%)
Mar 17, 2010 1233 1234 1218 1221 0 -0.64(-0.05%)
Mar 16, 2010 1212 1227 1210 1222 0 +13.42(+1.11%)
Mar 15, 2010 1207 1212 1205 1208 0 -7.41(-0.61%)
Mar 12, 2010 1226 1228 1205 1216 0 -6.11(-0.50%)
Mar 11, 2010 1226 1231 1210 1222 0 -10.08(-0.82%)
Mar 10, 2010 1224 1235 1220 1232 0 -10.82(-0.87%)
Mar 09, 2010 1243 1249 1239 1243 0 -11.55(-0.92%)
Mar 08, 2010 1257 1260 1246 1254 0 -5.15(-0.41%)
Mar 05, 2010 1245 1262 1244 1259 0 +10.39(+0.83%)
Mar 04, 2010 1246 1251 1238 1249 0 +8.04(+0.65%)
Mar 03, 2010 1138 1245 1237 1241 0 +12.02(+0.98%)
Mar 02, 2010 1118 1233 1221 1229 0 +4.00(+0.33%)
Mar 01, 2010 1115 1228 1217 1225 0 +7.78(+0.64%)
Feb 26, 2010 1116 1230 1212 1217 0 -3.00(-0.25%)
Feb 25, 2010 1102 1223 1202 1220 0 -10.68(-0.87%)
Feb 24, 2010 1228 1238 1223 1231 0 +5.43(+0.44%)
Feb 23, 2010 1121 1233 1219 1225 0 -4.35(-0.35%)
Feb 22, 2010 1225 1233 1222 1230 0 -2.88(-0.23%)
Feb 19, 2010 1221 1235 1218 1233 0 +15.43(+1.27%)
Feb 18, 2010 1211 1225 1205 1217 0 +5.59(+0.46%)
Feb 17, 2010 1210 1214 1204 1212 0 +9.28(+0.77%)
Feb 16, 2010 1201 1210 1192 1202 0 -4.31(-0.36%)
Feb 12, 2010 1207 1207 1207 0 +4.51(+0.38%)
Feb 11, 2010 1184 1211 1176 1202 0 +20.98(+1.78%)
Feb 10, 2010 1185 1190 1173 1181 0 -4.84(-0.41%)
Feb 09, 2010 1183 1193 1171 1186 0 +6.61(+0.56%)
Feb 08, 2010 1184 1193 1177 1179 0 +6.67(+0.57%)
Feb 05, 2010 1175 1179 1158 1173 0 -8.87(-0.75%)
Feb 04, 2010 1202 1203 1179 1182 0 -24.34(-2.02%)
Feb 03, 2010 1209 1212 1198 1206 0 -8.86(-0.73%)
Feb 02, 2010 1205 1219 1200 1215 0 +12.77(+1.06%)
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.