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, 2018 1608 1613 1576 1586 0 -27.07(-1.68%)
Nov 29, 2018 1607 1627 1596 1614 0 +15.23(+0.95%)
Nov 28, 2018 1575 1603 1560 1598 0 +34.91(+2.23%)
Nov 27, 2018 1567 1581 1554 1563 0 +1.62(+0.10%)
Nov 26, 2018 1565 1572 1553 1562 0 -7.09(-0.45%)
Nov 23, 2018 1590 1596 1561 1569 0 -7.44(-0.47%)
Nov 21, 2018 1576 1576 1576 1576 0 -13.78(-0.87%)
Nov 20, 2018 1606 1620 1589 1590 0 -7.36(-0.46%)
Nov 19, 2018 1623 1631 1589 1597 0 -16.57(-1.03%)
Nov 16, 2018 1625 1632 1602 1614 0 -17.66(-1.08%)
Nov 15, 2018 1673 1675 1625 1632 0 -48.86(-2.91%)
Nov 14, 2018 1720 1723 1673 1681 0 -22.35(-1.31%)
Nov 13, 2018 1730 1737 1692 1703 0 -34.58(-1.99%)
Nov 12, 2018 1750 1780 1736 1737 0 -91.11(-4.98%)
Nov 09, 2018 1892 1903 1812 1829 0 -58.67(-3.11%)
Nov 08, 2018 1895 1906 1880 1887 0 -23.24(-1.22%)
Nov 07, 2018 1910 1920 1895 1910 0 +29.25(+1.55%)
Nov 06, 2018 1863 1885 1854 1881 0 -2.34(-0.12%)
Nov 05, 2018 1877 1901 1868 1884 0 +25.55(+1.38%)
Nov 02, 2018 1859 1875 1838 1858 0 -12.14(-0.65%)
Nov 01, 2018 1881 1899 1855 1870 0 -8.22(-0.44%)
Oct 31, 2018 1891 1896 1865 1878 0 -18.98(-1.00%)
Oct 30, 2018 1890 1913 1876 1897 0 -3.70(-0.19%)
Oct 29, 2018 1897 1923 1875 1901 0 +17.07(+0.91%)
Oct 26, 2018 1900 1910 1869 1884 0 +18.55(+0.99%)
Oct 24, 2018 1867 1884 1856 1865 0 +5.73(+0.31%)
Oct 23, 2018 1852 1872 1833 1860 0 +39.63(+2.18%)
Oct 22, 2018 1834 1845 1817 1820 0 -7.62(-0.42%)
Oct 19, 2018 1802 1832 1802 1828 0 +29.82(+1.66%)
Oct 18, 2018 1800 1830 1791 1798 0 -5.34(-0.30%)
Oct 17, 2018 1800 1821 1795 1803 0 +15.41(+0.86%)
Oct 16, 2018 1813 1816 1779 1788 0 -33.22(-1.82%)
Oct 15, 2018 1799 1842 1796 1821 0 +24.17(+1.35%)
Oct 12, 2018 1811 1816 1781 1797 0 -33.25(-1.82%)
Oct 11, 2018 1878 1890 1821 1830 0 -37.17(-1.99%)
Oct 10, 2018 1876 1908 1866 1867 0 +3.47(+0.19%)
Oct 09, 2018 1865 1877 1854 1864 0 -2.78(-0.15%)
Oct 08, 2018 1858 1878 1835 1867 0 +13.93(+0.75%)
Oct 05, 2018 1849 1861 1841 1853 0 -0.62(-0.03%)
Oct 04, 2018 1825 1856 1816 1853 0 +1.35(+0.07%)
Oct 03, 2018 1871 1884 1849 1852 0 -12.54(-0.67%)
Oct 02, 2018 1840 1868 1835 1864 0 +25.86(+1.41%)
Oct 01, 2018 1850 1857 1824 1839 0 -14.28(-0.77%)
Sep 28, 2018 1870 1873 1851 1853 0 -13.31(-0.71%)
Sep 27, 2018 1863 1884 1857 1866 0 +4.36(+0.23%)
Sep 26, 2018 1866 1877 1859 1862 0 +4.58(+0.25%)
Sep 25, 2018 1875 1881 1855 1857 0 -3.46(-0.19%)
Sep 24, 2018 1878 1889 1858 1861 0 -40.13(-2.11%)
Sep 21, 2018 1893 1903 1884 1901 0 +9.84(+0.52%)
Sep 20, 2018 1887 1897 1874 1891 0 +10.15(+0.54%)
Sep 19, 2018 1876 1898 1867 1881 0 -12.08(-0.64%)
Sep 18, 2018 1905 1910 1885 1893 0 -17.29(-0.91%)
Sep 17, 2018 1903 1917 1897 1910 0 +7.44(+0.39%)
Sep 14, 2018 1904 1913 1878 1903 0 +3.94(+0.21%)
Sep 13, 2018 1912 1919 1877 1899 0 -42.02(-2.17%)
Sep 12, 2018 1844 1956 1832 1941 0 +105.20(+5.73%)
Sep 11, 2018 1857 1859 1831 1836 0 -34.43(-1.84%)
Sep 10, 2018 1887 1898 1869 1870 0 -8.28(-0.44%)
Sep 07, 2018 1869 1884 1867 1878 0 +1.44(+0.08%)
Sep 06, 2018 1879 1885 1868 1877 0 -5.89(-0.31%)
Sep 05, 2018 1852 1884 1848 1883 0 +27.33(+1.47%)
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.