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 29, 2019 1573 1583 1571 1578 0 -0.08(-0.01%)
Nov 27, 2019 1570 1582 1568 1578 0 +33.67(+2.18%)
Nov 26, 2019 1550 1559 1537 1545 0 -15.73(-1.01%)
Nov 25, 2019 1556 1564 1546 1560 0 +16.20(+1.05%)
Nov 22, 2019 1546 1550 1534 1544 0 -0.31(-0.02%)
Nov 21, 2019 1536 1546 1526 1544 0 +7.36(+0.48%)
Nov 20, 2019 1490 1570 1487 1537 0 +39.91(+2.67%)
Nov 19, 2019 1528 1530 1495 1497 0 -22.50(-1.48%)
Nov 18, 2019 1514 1525 1505 1520 0 +12.33(+0.82%)
Nov 15, 2019 1478 1508 1477 1507 0 +14.55(+0.97%)
Nov 14, 2019 1497 1503 1491 1493 0 -0.83(-0.06%)
Nov 13, 2019 1497 1508 1492 1494 0 -10.54(-0.70%)
Nov 12, 2019 1491 1505 1486 1504 0 +12.88(+0.86%)
Nov 11, 2019 1483 1496 1479 1491 0 +6.15(+0.41%)
Nov 08, 2019 1474 1485 1468 1485 0 +12.02(+0.82%)
Nov 07, 2019 1483 1484 1466 1473 0 +6.02(+0.41%)
Nov 06, 2019 1477 1479 1461 1467 0 -1.02(-0.07%)
Nov 05, 2019 1456 1472 1451 1468 0 +13.04(+0.90%)
Nov 04, 2019 1449 1461 1445 1455 0 +13.51(+0.94%)
Nov 01, 2019 1431 1448 1430 1442 0 +12.92(+0.90%)
Oct 31, 2019 1463 1473 1423 1429 0 -25.76(-1.77%)
Oct 30, 2019 1458 1463 1448 1454 0 -2.00(-0.14%)
Oct 29, 2019 1436 1458 1431 1456 0 +9.97(+0.69%)
Oct 28, 2019 1457 1465 1445 1446 0 -11.58(-0.79%)
Oct 25, 2019 1457 1467 1451 1458 0 -11.27(-0.77%)
Oct 24, 2019 1472 1479 1459 1469 0 +0.94(+0.06%)
Oct 23, 2019 1455 1470 1448 1468 0 +18.81(+1.30%)
Oct 22, 2019 1435 1454 1426 1450 0 +14.81(+1.03%)
Oct 21, 2019 1419 1438 1416 1435 0 +20.53(+1.45%)
Oct 18, 2019 1412 1421 1409 1414 0 -5.27(-0.37%)
Oct 17, 2019 1410 1420 1400 1419 0 +14.88(+1.06%)
Oct 16, 2019 1399 1407 1396 1405 0 +3.89(+0.28%)
Oct 15, 2019 1389 1405 1387 1401 0 +15.48(+1.12%)
Oct 14, 2019 1377 1388 1374 1385 0 +1.85(+0.13%)
Oct 11, 2019 1389 1400 1371 1383 0 -11.10(-0.80%)
Oct 10, 2019 1390 1405 1385 1394 0 +10.92(+0.79%)
Oct 09, 2019 1378 1385 1369 1384 0 +9.11(+0.66%)
Oct 08, 2019 1380 1388 1373 1374 0 -8.15(-0.59%)
Oct 07, 2019 1378 1392 1375 1383 0 +8.61(+0.63%)
Oct 04, 2019 1350 1375 1349 1374 0 +13.29(+0.98%)
Oct 03, 2019 1349 1364 1346 1361 0 -5.25(-0.38%)
Oct 02, 2019 1383 1384 1361 1366 0 -31.79(-2.27%)
Oct 01, 2019 1398 1401 1386 1398 0 +1.45(+0.10%)
Sep 30, 2019 1383 1403 1382 1396 0 +23.67(+1.72%)
Sep 27, 2019 1379 1384 1363 1373 0 -6.33(-0.46%)
Sep 26, 2019 1366 1387 1362 1379 0 -3.04(-0.22%)
Sep 25, 2019 1392 1400 1355 1382 0 +13.61(+0.99%)
Sep 24, 2019 1374 1380 1365 1368 0 -10.49(-0.76%)
Sep 23, 2019 1374 1392 1370 1379 0 -6.10(-0.44%)
Sep 20, 2019 1378 1398 1370 1385 0 +7.92(+0.58%)
Sep 19, 2019 1395 1401 1364 1377 0 -18.42(-1.32%)
Sep 18, 2019 1401 1408 1391 1395 0 -6.51(-0.46%)
Sep 17, 2019 1398 1411 1392 1402 0 +10.88(+0.78%)
Sep 16, 2019 1396 1409 1388 1391 0 -22.39(-1.58%)
Sep 13, 2019 1435 1445 1412 1413 0 -57.34(-3.90%)
Sep 12, 2019 1480 1481 1459 1471 0 +0.37(+0.03%)
Sep 11, 2019 1452 1475 1442 1470 0 +21.61(+1.49%)
Sep 10, 2019 1425 1449 1424 1449 0 +19.27(+1.35%)
Sep 09, 2019 1426 1434 1419 1430 0 -0.12(-0.01%)
Sep 06, 2019 1428 1440 1421 1430 0 +5.09(+0.36%)
Sep 05, 2019 1437 1440 1421 1425 0 -4.54(-0.32%)
Sep 04, 2019 1425 1432 1409 1429 0 +8.24(+0.58%)
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.