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 (%)
Dec 31, 2009 1194 1194 1194 0 -2.29(-0.19%)
Dec 30, 2009 1190 1198 1187 1196 0 +2.45(+0.21%)
Dec 29, 2009 1197 1199 1188 1193 0 +5.29(+0.45%)
Dec 28, 2009 1194 1196 1182 1188 0 -4.75(-0.40%)
Dec 24, 2009 1191 1199 1187 1193 0 +5.43(+0.46%)
Dec 23, 2009 1182 1201 1179 1187 0 +12.85(+1.09%)
Dec 22, 2009 1168 1179 1163 1175 0 +11.97(+1.03%)
Dec 21, 2009 1161 1168 1158 1163 0 +5.83(+0.50%)
Dec 18, 2009 1164 1165 1150 1157 0 -0.18(-0.02%)
Dec 17, 2009 1158 1163 1151 1157 0 -10.81(-0.93%)
Dec 16, 2009 1078 1176 1164 1168 0 -0.45(-0.04%)
Dec 15, 2009 1168 1175 1162 1168 0 -4.01(-0.34%)
Dec 14, 2009 1172 1177 1170 1172 0 +5.17(+0.44%)
Dec 11, 2009 1166 1173 1162 1167 0 +5.18(+0.45%)
Dec 10, 2009 1164 1169 1159 1162 0 +6.10(+0.53%)
Dec 09, 2009 1151 1159 1145 1156 0 +6.62(+0.58%)
Dec 08, 2009 1155 1159 1143 1149 0 -16.89(-1.45%)
Dec 07, 2009 1162 1172 1159 1166 0 +1.12(+0.10%)
Dec 04, 2009 1164 1177 1157 1165 0 +14.55(+1.26%)
Dec 03, 2009 1154 1160 1148 1150 0 -5.23(-0.45%)
Dec 02, 2009 1153 1161 1142 1156 0 +4.01(+0.35%)
Dec 01, 2009 1146 1155 1144 1152 0 +23.07(+2.04%)
Nov 30, 2009 1135 1138 1119 1129 0 -6.95(-0.61%)
Nov 27, 2009 1036 1148 1121 1135 0 -27.61(-2.37%)
Nov 26, 2009 1162 1169 1155 1163 0 +0.76(+0.07%)
Nov 25, 2009 1162 1169 1155 1162 0 -3.68(-0.32%)
Nov 24, 2009 1070 1170 1155 1166 0 -1.91(-0.16%)
Nov 23, 2009 1167 1174 1160 1168 0 +15.69(+1.36%)
Nov 20, 2009 1152 1158 1144 1152 0 -19.47(-1.66%)
Nov 19, 2009 1174 1176 1160 1172 0 -2.52(-0.21%)
Nov 18, 2009 1175 1178 1169 1174 0 -6.93(-0.59%)
Nov 17, 2009 1182 1186 1173 1181 0 -0.94(-0.08%)
Nov 16, 2009 1089 1188 1175 1182 0 +4.75(+0.40%)
Nov 13, 2009 1079 1179 1164 1177 0 +9.94(+0.85%)
Nov 12, 2009 1169 1177 1163 1167 0 +3.23(+0.28%)
Nov 11, 2009 1176 1178 1162 1164 0 -3.27(-0.28%)
Nov 10, 2009 1157 1172 1156 1167 0 +6.24(+0.54%)
Nov 09, 2009 1156 1165 1152 1161 0 +10.72(+0.93%)
Nov 06, 2009 1145 1155 1140 1150 0 +4.49(+0.39%)
Nov 05, 2009 1144 1159 1137 1146 0 +16.73(+1.48%)
Nov 04, 2009 1131 1138 1125 1129 0 +1.12(+0.10%)
Nov 03, 2009 1118 1131 1115 1128 0 +1.05(+0.09%)
Nov 02, 2009 1120 1131 1114 1127 0 -1.93(-0.17%)
Oct 30, 2009 1142 1146 1124 1129 0 -6.97(-0.61%)
Oct 29, 2009 1129 1141 1123 1136 0 +6.71(+0.59%)
Oct 28, 2009 1131 1139 1126 1129 0 -9.92(-0.87%)
Oct 27, 2009 1131 1143 1125 1139 0 +15.14(+1.35%)
Oct 26, 2009 1138 1146 1121 1124 0 -13.71(-1.20%)
Oct 23, 2009 1135 1139 1129 1138 0 -12.71(-1.10%)
Oct 22, 2009 1155 1158 1141 1150 0 -0.86(-0.07%)
Oct 21, 2009 1157 1164 1148 1151 0 -10.13(-0.87%)
Oct 20, 2009 1160 1166 1153 1161 0 +6.65(+0.58%)
Oct 19, 2009 1149 1166 1147 1155 0 +13.30(+1.17%)
Oct 16, 2009 1049 1145 1133 1142 0 +7.04(+0.62%)
Oct 15, 2009 1134 1145 1129 1134 0 +9.45(+0.84%)
Oct 14, 2009 1125 1129 1113 1125 0 +13.91(+1.25%)
Oct 13, 2009 1115 1120 1106 1111 0 -1.09(-0.10%)
Oct 12, 2009 1117 1124 1105 1112 0 +0.27(+0.02%)
Oct 09, 2009 1112 1118 1103 1112 0 -4.27(-0.38%)
Oct 08, 2009 1111 1120 1107 1116 0 +14.11(+1.28%)
Oct 07, 2009 1103 1108 1096 1102 0 -2.23(-0.20%)
Oct 06, 2009 1098 1111 1091 1104 0 +8.26(+0.75%)
Oct 05, 2009 1087 1097 1078 1096 0 +12.96(+1.20%)
Oct 02, 2009 1080 1087 1075 1083 0 -5.84(-0.54%)
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.