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 (%)
Feb 28, 2014 1780 1797 1776 1789 0 +16.00(+0.90%)
Feb 27, 2014 1759 1775 1751 1773 0 +32.59(+1.87%)
Feb 26, 2014 1751 1757 1738 1741 0 -2.30(-0.13%)
Feb 25, 2014 1741 1759 1734 1743 0 +7.07(+0.41%)
Feb 24, 2014 1728 1748 1727 1736 0 +9.57(+0.55%)
Feb 21, 2014 1734 1738 1720 1726 0 -3.55(-0.21%)
Feb 20, 2014 1717 1737 1713 1730 0 +21.37(+1.25%)
Feb 19, 2014 1716 1725 1704 1709 0 -9.75(-0.57%)
Feb 18, 2014 1722 1732 1714 1718 0 +10.60(+0.62%)
Feb 14, 2014 1708 1708 1708 0 +11.75(+0.69%)
Feb 13, 2014 1676 1697 1675 1696 0 +24.21(+1.45%)
Feb 12, 2014 1685 1689 1663 1672 0 -7.72(-0.46%)
Feb 11, 2014 1667 1685 1659 1680 0 +6.67(+0.40%)
Feb 10, 2014 1674 1681 1664 1673 0 +3.07(+0.18%)
Feb 07, 2014 1654 1672 1649 1670 0 +22.96(+1.39%)
Feb 06, 2014 1628 1649 1626 1647 0 +26.20(+1.62%)
Feb 05, 2014 1624 1631 1611 1621 0 -13.39(-0.82%)
Feb 04, 2014 1630 1640 1623 1634 0 +14.97(+0.92%)
Feb 03, 2014 1658 1659 1617 1619 0 -39.65(-2.39%)
Jan 31, 2014 1649 1671 1631 1659 0 -5.50(-0.33%)
Jan 30, 2014 1678 1681 1650 1664 0 -20.65(-1.23%)
Jan 29, 2014 1696 1700 1676 1685 0 -31.66(-1.84%)
Jan 28, 2014 1711 1719 1701 1717 0 +4.51(+0.26%)
Jan 27, 2014 1729 1733 1709 1712 0 -16.66(-0.96%)
Jan 24, 2014 1737 1749 1722 1729 0 -27.08(-1.54%)
Jan 23, 2014 1759 1763 1744 1756 0 -9.69(-0.55%)
Jan 22, 2014 1759 1772 1755 1765 0 +12.39(+0.71%)
Jan 21, 2014 1747 1754 1738 1753 0 +34.54(+2.01%)
Jan 20, 2014 63.44 1720 1719 1719 0 -1.23(-0.07%)
Jan 17, 2014 1727 1731 1716 1720 0 -10.02(-0.58%)
Jan 16, 2014 1718 1732 1715 1730 0 +13.06(+0.76%)
Jan 15, 2014 1715 1723 1711 1717 0 +1.88(+0.11%)
Jan 14, 2014 1713 1724 1710 1715 0 +4.19(+0.24%)
Jan 13, 2014 1710 1719 1702 1711 0 -20.88(-1.21%)
Jan 10, 2014 1739 1743 1725 1732 0 -9.04(-0.52%)
Jan 09, 2014 1736 1746 1729 1741 0 -0.05(-0.00%)
Jan 08, 2014 1750 1755 1735 1741 0 -11.37(-0.65%)
Jan 07, 2014 1697 1769 1751 1752 0 -3.68(-0.21%)
Jan 06, 2014 1704 1770 1751 1756 0 -9.53(-0.54%)
Jan 03, 2014 1771 1778 1759 1765 0 -8.17(-0.46%)
Jan 02, 2014 1783 1791 1760 1773 0 -25.65(-1.43%)
Dec 31, 2013 1799 1799 1799 0 +12.38(+0.69%)
Dec 30, 2013 1722 1793 1778 1787 0 -6.15(-0.34%)
Dec 27, 2013 1795 1801 1788 1793 0 +10.53(+0.59%)
Dec 26, 2013 1717 1786 1773 1782 0 +9.46(+0.53%)
Dec 24, 2013 1773 1773 1773 0 +4.88(+0.28%)
Dec 23, 2013 1770 1775 1760 1768 0 -3.24(-0.18%)
Dec 20, 2013 1768 1775 1759 1771 0 +3.00(+0.17%)
Dec 19, 2013 1765 1774 1758 1768 0 -0.23(-0.01%)
Dec 18, 2013 1754 1772 1736 1768 0 +29.13(+1.67%)
Dec 17, 2013 1742 1749 1732 1739 0 -1.69(-0.10%)
Dec 16, 2013 1744 1752 1737 1741 0 +2.56(+0.15%)
Dec 13, 2013 1673 1744 1730 1738 0 -5.43(-0.31%)
Dec 12, 2013 1756 1763 1739 1744 0 -22.86(-1.29%)
Dec 11, 2013 1766 1774 1756 1767 0 +4.88(+0.28%)
Dec 10, 2013 1772 1773 1755 1762 0 -12.14(-0.68%)
Dec 09, 2013 1769 1779 1761 1774 0 -0.68(-0.04%)
Dec 06, 2013 1770 1777 1764 1775 0 +15.12(+0.86%)
Dec 05, 2013 1764 1769 1755 1759 0 -10.57(-0.60%)
Dec 04, 2013 1759 1776 1756 1770 0 +3.04(+0.17%)
Dec 03, 2013 1761 1769 1756 1767 0 +5.28(+0.30%)
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.