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, 2012 1793 1809 1788 1805 0 +7.84(+0.44%)
Nov 29, 2012 1798 1808 1791 1798 0 +2.57(+0.14%)
Nov 28, 2012 1785 1798 1774 1795 0 +7.40(+0.41%)
Nov 27, 2012 1792 1799 1784 1788 0 +3.80(+0.21%)
Nov 26, 2012 1783 1790 1776 1784 0 -2.97(-0.17%)
Nov 24, 2012 1702 1787 1769 1787 0 +0.00(+0.00%)
Nov 23, 2012 1702 1787 1769 1787 0 +25.66(+1.46%)
Nov 22, 2012 1760 1765 1748 1761 0 +2.15(+0.12%)
Nov 21, 2012 1689 1763 1748 1759 0 +4.41(+0.25%)
Nov 20, 2012 1745 1758 1735 1755 0 +5.04(+0.29%)
Nov 19, 2012 1710 1751 1709 1750 0 +50.44(+2.97%)
Nov 16, 2012 1678 1701 1671 1699 0 +24.72(+1.48%)
Nov 15, 2012 1672 1683 1659 1674 0 -9.39(-0.56%)
Nov 14, 2012 1711 1717 1679 1684 0 -30.01(-1.75%)
Nov 13, 2012 1708 1726 1703 1714 0 +2.37(+0.14%)
Nov 12, 2012 1725 1730 1707 1711 0 -7.40(-0.43%)
Nov 09, 2012 1714 1731 1702 1719 0 +6.58(+0.38%)
Nov 08, 2012 1719 1733 1706 1712 0 +6.34(+0.37%)
Nov 07, 2012 1724 1729 1697 1706 0 -22.67(-1.31%)
Nov 06, 2012 1727 1737 1721 1729 0 +10.99(+0.64%)
Nov 05, 2012 1711 1721 1700 1718 0 +14.73(+0.87%)
Nov 02, 2012 1722 1727 1700 1703 0 -11.81(-0.69%)
Nov 01, 2012 1714 1725 1710 1715 0 +0.27(+0.02%)
Oct 31, 2012 1720 1734 1704 1714 0 -12.23(-0.71%)
Oct 30, 2012 85.08 1728 1727 1727 0 -1.89(-0.11%)
Oct 29, 2012 1728 1728 1728 1728 0 +0.00(+0.00%)
Oct 26, 2012 1653 1741 1721 1728 0 -12.15(-0.70%)
Oct 25, 2012 1745 1754 1732 1741 0 +7.42(+0.43%)
Oct 24, 2012 1737 1746 1722 1733 0 -11.89(-0.68%)
Oct 23, 2012 1756 1758 1727 1745 0 -14.40(-0.82%)
Oct 19, 2012 1777 1781 1753 1760 0 -17.80(-1.00%)
Oct 18, 2012 1785 1793 1772 1777 0 -22.48(-1.25%)
Oct 17, 2012 1795 1806 1791 1800 0 +7.13(+0.40%)
Oct 16, 2012 1789 1796 1781 1793 0 +7.84(+0.44%)
Oct 15, 2012 1778 1789 1767 1785 0 +13.76(+0.78%)
Oct 12, 2012 1769 1785 1761 1771 0 +8.59(+0.49%)
Oct 11, 2012 1777 1785 1757 1762 0 -10.61(-0.60%)
Oct 10, 2012 1787 1791 1769 1773 0 -8.86(-0.50%)
Oct 09, 2012 1795 1800 1775 1782 0 -32.60(-1.80%)
Oct 08, 2012 1727 1822 1805 1815 0 -12.95(-0.71%)
Oct 06, 2012 1837 1843 1823 1827 0 +0.00(+0.00%)
Oct 05, 2012 1837 1843 1823 1827 0 -0.49(-0.03%)
Oct 04, 2012 1826 1835 1820 1828 0 +13.18(+0.73%)
Oct 03, 2012 1805 1820 1801 1815 0 +10.63(+0.59%)
Oct 02, 2012 1804 1814 1794 1804 0 +13.56(+0.76%)
Oct 01, 2012 1792 1810 1783 1791 0 +9.18(+0.52%)
Sep 28, 2012 1798 1801 1774 1781 0 -23.25(-1.29%)
Sep 27, 2012 1810 1817 1794 1805 0 -1.36(-0.08%)
Sep 26, 2012 1720 1812 1798 1806 0 +6.99(+0.39%)
Sep 25, 2012 1813 1821 1797 1799 0 -11.57(-0.64%)
Sep 24, 2012 1809 1820 1798 1811 0 -5.58(-0.31%)
Sep 21, 2012 1725 1821 1802 1816 0 +8.42(+0.47%)
Sep 20, 2012 1712 1811 1790 1808 0 +11.42(+0.64%)
Sep 19, 2012 1802 1808 1792 1796 0 -2.87(-0.16%)
Sep 18, 2012 1794 1812 1789 1799 0 +25.20(+1.42%)
Sep 17, 2012 1767 1783 1763 1774 0 +2.62(+0.15%)
Sep 14, 2012 1792 1796 1764 1771 0 -18.06(-1.01%)
Sep 13, 2012 1764 1798 1761 1789 0 +28.58(+1.62%)
Sep 12, 2012 1706 1790 1758 1761 0 -36.87(-2.05%)
Sep 11, 2012 1800 1811 1789 1798 0 +9.86(+0.55%)
Sep 10, 2012 1787 1798 1781 1788 0 -9.45(-0.53%)
Sep 07, 2012 1805 1813 1793 1797 0 -23.90(-1.31%)
Sep 06, 2012 1815 1831 1808 1821 0 +9.68(+0.53%)
Sep 05, 2012 1820 1824 1808 1812 0 -21.84(-1.19%)
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.