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 (%)
Nov 30, 2011 1573 1588 1565 1586 0 +38.84(+2.51%)
Nov 29, 2011 1461 1556 1530 1548 0 +18.24(+1.19%)
Nov 28, 2011 1527 1535 1519 1529 0 +23.08(+1.53%)
Nov 25, 2011 1505 1521 1502 1506 0 -1.41(-0.09%)
Nov 24, 2011 1508 1518 1496 1508 0 +0.55(+0.04%)
Nov 23, 2011 1508 1518 1495 1507 0 -16.93(-1.11%)
Nov 22, 2011 1525 1533 1516 1524 0 -3.24(-0.21%)
Nov 21, 2011 1522 1533 1512 1527 0 -19.57(-1.27%)
Nov 18, 2011 1546 1553 1534 1547 0 -1.36(-0.09%)
Nov 17, 2011 1483 1566 1538 1548 0 -5.47(-0.35%)
Nov 16, 2011 1555 1572 1548 1554 0 -10.55(-0.67%)
Nov 15, 2011 1546 1568 1545 1564 0 +24.28(+1.58%)
Nov 14, 2011 1545 1549 1528 1540 0 -19.85(-1.27%)
Nov 11, 2011 1492 1566 1552 1560 0 +18.49(+1.20%)
Nov 10, 2011 1480 1553 1528 1541 0 +12.84(+0.84%)
Nov 09, 2011 1544 1548 1520 1528 0 -35.30(-2.26%)
Nov 08, 2011 1560 1568 1547 1564 0 +16.61(+1.07%)
Nov 07, 2011 1541 1553 1529 1547 0 +2.92(+0.19%)
Nov 04, 2011 1543 1552 1530 1544 0 +2.82(+0.18%)
Nov 03, 2011 1538 1549 1528 1541 0 +21.63(+1.42%)
Nov 02, 2011 1458 1529 1508 1520 0 +1.89(+0.12%)
Nov 01, 2011 1515 1534 1508 1518 0 -22.96(-1.49%)
Oct 31, 2011 1560 1572 1537 1541 0 -26.44(-1.69%)
Oct 28, 2011 1565 1575 1552 1567 0 +12.13(+0.78%)
Oct 27, 2011 1559 1566 1534 1555 0 +12.37(+0.80%)
Oct 26, 2011 1475 1548 1519 1543 0 +19.87(+1.30%)
Oct 25, 2011 1468 1540 1514 1523 0 -12.24(-0.80%)
Oct 24, 2011 1469 1546 1521 1535 0 -9.56(-0.62%)
Oct 21, 2011 1534 1551 1528 1545 0 +33.94(+2.25%)
Oct 20, 2011 1510 1529 1500 1511 0 +5.26(+0.35%)
Oct 19, 2011 1453 1524 1501 1505 0 -5.41(-0.36%)
Oct 18, 2011 1503 1528 1485 1511 0 -1.53(-0.10%)
Oct 17, 2011 1456 1526 1509 1512 0 -9.64(-0.63%)
Oct 14, 2011 1530 1532 1512 1522 0 -1.08(-0.07%)
Oct 13, 2011 1509 1533 1502 1523 0 +20.00(+1.33%)
Oct 12, 2011 1512 1524 1502 1503 0 -11.98(-0.79%)
Oct 11, 2011 1459 1525 1507 1515 0 -8.25(-0.54%)
Oct 10, 2011 1523 1534 1515 1523 0 +15.22(+1.01%)
Oct 07, 2011 1501 1519 1490 1508 0 +11.27(+0.75%)
Oct 06, 2011 1417 1500 1478 1497 0 +26.33(+1.79%)
Oct 05, 2011 1467 1478 1452 1471 0 +1.86(+0.13%)
Oct 04, 2011 1435 1470 1421 1469 0 +6.86(+0.47%)
Oct 03, 2011 1462 1484 1454 1462 0 +0.09(+0.01%)
Sep 30, 2011 1453 1485 1449 1462 0 -3.76(-0.26%)
Sep 29, 2011 1471 1481 1448 1466 0 +9.06(+0.62%)
Sep 28, 2011 1485 1491 1454 1456 0 -14.69(-1.00%)
Sep 27, 2011 1476 1488 1465 1471 0 +23.67(+1.64%)
Sep 26, 2011 1443 1451 1429 1447 0 +15.83(+1.11%)
Sep 23, 2011 1421 1438 1417 1432 0 +8.81(+0.62%)
Sep 22, 2011 1420 1432 1405 1423 0 -31.14(-2.14%)
Sep 21, 2011 1432 1495 1454 1454 0 -43.46(-2.90%)
Sep 20, 2011 1430 1511 1486 1497 0 +19.84(+1.34%)
Sep 19, 2011 1403 1483 1460 1478 0 -11.56(-0.78%)
Sep 16, 2011 1492 1500 1477 1489 0 +2.75(+0.19%)
Sep 15, 2011 1482 1489 1471 1486 0 +12.42(+0.84%)
Sep 14, 2011 1466 1485 1452 1474 0 +19.32(+1.33%)
Sep 13, 2011 1451 1460 1440 1455 0 -3.11(-0.21%)
Sep 12, 2011 1436 1460 1430 1458 0 -2.02(-0.14%)
Sep 09, 2011 1416 1486 1454 1460 0 -31.26(-2.10%)
Sep 08, 2011 1490 1504 1483 1491 0 -8.37(-0.56%)
Sep 07, 2011 1493 1505 1478 1499 0 +18.46(+1.25%)
Sep 06, 2011 1457 1484 1450 1481 0 -15.46(-1.03%)
Sep 02, 2011 1496 1496 1496 0 -7.91(-0.53%)
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.