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 27, 2009 904.08 936.08 899.76 922.59 0 +17.38(+1.92%)
Feb 26, 2009 918.31 930.68 902.01 905.21 0 -2.02(-0.22%)
Feb 25, 2009 907.70 919.33 895.54 907.23 0 -7.78(-0.85%)
Feb 24, 2009 906.27 922.17 894.58 915.01 0 +10.45(+1.16%)
Feb 23, 2009 928.99 943.21 899.27 904.56 0 -24.93(-2.68%)
Feb 20, 2009 913.92 938.07 904.82 929.48 0 -16.57(-1.75%)
Feb 19, 2009 937.13 957.04 928.26 946.05 0 +10.46(+1.12%)
Feb 18, 2009 944.30 948.43 926.54 935.59 0 -14.12(-1.49%)
Feb 17, 2009 948.27 957.43 936.34 949.72 0 -11.82(-1.23%)
Feb 16, 2009 981.50 984.42 958.42 961.54 0 +0.00(+0.00%)
Feb 13, 2009 981.50 984.42 958.42 961.54 0 -22.84(-2.32%)
Feb 12, 2009 979.79 990.93 962.22 984.38 0 +0.69(+0.07%)
Feb 11, 2009 989.37 1000 978.91 983.69 0 -3.95(-0.40%)
Feb 10, 2009 1012 1018 974.13 987.64 0 -29.26(-2.88%)
Feb 09, 2009 1020 1033 1011 1017 0 +15.29(+1.53%)
Feb 06, 2009 985.02 1008 979.77 1002 0 +14.45(+1.46%)
Feb 05, 2009 989.91 1001 974.64 987.16 0 +5.41(+0.55%)
Feb 04, 2009 1001 1010 977.15 981.74 0 -23.82(-2.37%)
Feb 03, 2009 995.94 1014 990.78 1006 0 +22.72(+2.31%)
Feb 02, 2009 979.34 998.18 972.70 982.84 0 -11.26(-1.13%)
Jan 30, 2009 1005 1014 984.27 994.11 0 +2.96(+0.30%)
Jan 29, 2009 998.17 1007 978.09 991.15 0 -2.62(-0.26%)
Jan 28, 2009 1007 1013 974.89 993.77 0 +1.67(+0.17%)
Jan 27, 2009 985.91 1001 981.03 992.10 0 +18.02(+1.85%)
Jan 26, 2009 976.88 996.12 965.08 974.07 0 +5.25(+0.54%)
Jan 23, 2009 957.53 978.91 950.32 968.82 0 -1.49(-0.15%)
Jan 22, 2009 957.05 977.91 952.86 970.31 0 -7.07(-0.72%)
Jan 21, 2009 987.09 997.25 949.23 977.38 0 -0.11(-0.01%)
Jan 20, 2009 977.50 1002 968.01 977.49 0 -6.07(-0.62%)
Jan 19, 2009 985.16 996.39 964.68 983.56 0 +0.00(+0.00%)
Jan 16, 2009 985.16 996.39 964.68 983.56 0 +15.18(+1.57%)
Jan 15, 2009 949.43 974.69 941.14 968.38 0 +24.41(+2.59%)
Jan 14, 2009 947.36 957.51 930.55 943.97 0 -25.96(-2.68%)
Jan 13, 2009 961.32 979.04 950.04 969.93 0 -10.59(-1.08%)
Jan 12, 2009 970.86 999.02 959.30 980.52 0 -2.16(-0.22%)
Jan 09, 2009 976.12 991.84 963.60 982.68 0 +24.91(+2.60%)
Jan 08, 2009 952.05 960.76 940.20 957.77 0 +20.65(+2.20%)
Jan 07, 2009 939.39 949.73 932.16 937.12 0 -17.11(-1.79%)
Jan 06, 2009 948.87 972.67 927.99 954.23 0 -16.26(-1.68%)
Jan 05, 2009 954.58 974.07 948.61 970.49 0 +4.52(+0.47%)
Jan 02, 2009 951.51 970.18 943.38 965.96 0 +15.59(+1.64%)
Jan 01, 2009 948.01 968.30 937.44 950.38 0 +0.00(+0.00%)
Dec 31, 2008 948.01 968.30 937.44 950.38 0 +7.23(+0.77%)
Dec 30, 2008 939.28 948.08 929.73 943.15 0 +5.26(+0.56%)
Dec 29, 2008 942.45 946.31 925.76 937.89 0 +2.45(+0.26%)
Dec 26, 2008 922.42 938.84 920.59 935.44 0 +8.03(+0.87%)
Dec 25, 2008 928.21 942.22 918.03 927.41 0 +0.00(+0.00%)
Dec 24, 2008 928.21 942.22 918.03 927.41 0 -8.76(-0.94%)
Dec 23, 2008 943.65 949.55 922.47 936.17 0 +2.83(+0.30%)
Dec 22, 2008 945.32 949.81 916.69 933.35 0 -4.20(-0.45%)
Dec 19, 2008 937.12 962.79 928.88 937.55 0 +3.59(+0.38%)
Dec 18, 2008 926.93 951.40 922.02 933.96 0 +21.15(+2.32%)
Dec 17, 2008 920.75 935.25 905.16 912.80 0 -23.95(-2.56%)
Dec 16, 2008 940.87 961.72 908.51 936.75 0 +7.66(+0.82%)
Dec 15, 2008 940.08 948.98 910.79 929.10 0 +4.73(+0.51%)
Dec 12, 2008 913.05 933.34 899.63 924.37 0 -2.83(-0.30%)
Dec 11, 2008 940.43 949.82 920.54 927.20 0 -8.11(-0.87%)
Dec 10, 2008 938.51 951.42 929.27 935.30 0 -3.29(-0.35%)
Dec 09, 2008 932.42 951.81 922.89 938.60 0 -6.91(-0.73%)
Dec 08, 2008 942.86 960.01 921.90 945.51 0 +6.44(+0.69%)
Dec 05, 2008 918.98 946.76 902.60 939.07 0 +23.48(+2.56%)
Dec 04, 2008 929.20 946.31 908.40 915.58 0 -41.16(-4.30%)
Dec 03, 2008 932.78 961.42 913.77 956.74 0 +31.83(+3.44%)
Dec 02, 2008 927.23 941.33 902.77 924.91 0 +26.08(+2.90%)
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.