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, 2015 2294 2305 2265 2269 0 -16.97(-0.74%)
Nov 27, 2015 2284 2296 2279 2286 0 +6.32(+0.28%)
Nov 26, 2015 2280 2280 2280 2280 0 -1.35(-0.06%)
Nov 25, 2015 2287 2289 2274 2281 0 +2.61(+0.11%)
Nov 24, 2015 2271 2287 2260 2279 0 -3.46(-0.15%)
Nov 23, 2015 2282 2286 2279 2282 0 +6.54(+0.29%)
Nov 20, 2015 2291 2310 2274 2275 0 -12.09(-0.53%)
Nov 19, 2015 2285 2305 2280 2288 0 +19.26(+0.85%)
Nov 18, 2015 2257 2272 2246 2268 0 +18.10(+0.80%)
Nov 17, 2015 2255 2265 2242 2250 0 +4.69(+0.21%)
Nov 16, 2015 2220 2249 2218 2245 0 +28.35(+1.28%)
Nov 13, 2015 2220 2235 2211 2217 0 -11.49(-0.52%)
Nov 12, 2015 2237 2249 2222 2229 0 -17.07(-0.76%)
Nov 11, 2015 2241 2262 2238 2246 0 +17.71(+0.79%)
Nov 10, 2015 2226 2242 2219 2228 0 -3.33(-0.15%)
Nov 09, 2015 2222 2241 2215 2231 0 -5.19(-0.23%)
Nov 06, 2015 2260 2265 2217 2237 0 -47.52(-2.08%)
Nov 05, 2015 2291 2299 2271 2284 0 +1.75(+0.08%)
Nov 04, 2015 2289 2297 2275 2282 0 -1.03(-0.05%)
Nov 03, 2015 2315 2332 2268 2283 0 -49.86(-2.14%)
Nov 02, 2015 2344 2350 2318 2333 0 -7.63(-0.33%)
Oct 30, 2015 2353 2372 2334 2341 0 -30.89(-1.30%)
Oct 29, 2015 2350 2378 2330 2372 0 +1.85(+0.08%)
Oct 28, 2015 2368 2374 2339 2370 0 +22.41(+0.95%)
Oct 27, 2015 2350 2356 2329 2347 0 -19.28(-0.81%)
Oct 26, 2015 2362 2374 2352 2367 0 +7.67(+0.33%)
Oct 23, 2015 2369 2375 2338 2359 0 -11.23(-0.47%)
Oct 22, 2015 2337 2374 2334 2370 0 +40.77(+1.75%)
Oct 21, 2015 2330 2347 2317 2330 0 +0.65(+0.03%)
Oct 20, 2015 2325 2333 2317 2329 0 -7.22(-0.31%)
Oct 19, 2015 2312 2337 2305 2336 0 +18.39(+0.79%)
Oct 16, 2015 2309 2330 2299 2318 0 +18.75(+0.82%)
Oct 15, 2015 2295 2311 2286 2299 0 +32.02(+1.41%)
Oct 14, 2015 2267 2281 2256 2267 0 +1.40(+0.06%)
Oct 13, 2015 2265 2277 2253 2266 0 -4.94(-0.22%)
Oct 12, 2015 2252 2276 2251 2270 0 +15.33(+0.68%)
Oct 09, 2015 2254 2276 2245 2255 0 +4.06(+0.18%)
Oct 08, 2015 2228 2253 2218 2251 0 +19.97(+0.90%)
Oct 07, 2015 2218 2235 2206 2231 0 +22.33(+1.01%)
Oct 06, 2015 2206 2222 2197 2209 0 +1.84(+0.08%)
Oct 05, 2015 2203 2221 2184 2207 0 +19.07(+0.87%)
Oct 02, 2015 2166 2188 2138 2188 0 +36.38(+1.69%)
Oct 01, 2015 2165 2171 2135 2151 0 -13.12(-0.61%)
Sep 30, 2015 2174 2179 2150 2165 0 +27.89(+1.31%)
Sep 29, 2015 2144 2153 2123 2137 0 -7.64(-0.36%)
Sep 28, 2015 2152 2175 2135 2144 0 -19.48(-0.90%)
Sep 25, 2015 2159 2183 2149 2164 0 +16.47(+0.77%)
Sep 24, 2015 2139 2157 2128 2147 0 +8.46(+0.40%)
Sep 23, 2015 2134 2144 2123 2139 0 +5.68(+0.27%)
Sep 22, 2015 2136 2143 2118 2133 0 -36.18(-1.67%)
Sep 21, 2015 2171 2184 2156 2169 0 +11.23(+0.52%)
Sep 18, 2015 2160 2190 2150 2158 0 -15.79(-0.73%)
Sep 17, 2015 2189 2202 2163 2174 0 -10.43(-0.48%)
Sep 16, 2015 2183 2196 2165 2184 0 +51.71(+2.42%)
Sep 15, 2015 2100 2136 2087 2133 0 +40.11(+1.92%)
Sep 14, 2015 2100 2103 2083 2093 0 -7.60(-0.36%)
Sep 11, 2015 2099 2110 2084 2100 0 -14.40(-0.68%)
Sep 10, 2015 2109 2127 2097 2115 0 +12.91(+0.61%)
Sep 09, 2015 2137 2142 2097 2102 0 -13.75(-0.65%)
Sep 08, 2015 2104 2118 2088 2115 0 +44.68(+2.16%)
Sep 04, 2015 2071 2071 2071 2071 0 -38.58(-1.83%)
Sep 03, 2015 2102 2123 2093 2109 0 +13.74(+0.66%)
Sep 02, 2015 2079 2097 2068 2096 0 +36.27(+1.76%)
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.