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 (%)
Mar 31, 2009 916.20 923.50 892.86 900.53 0 +0.47(+0.05%)
Mar 30, 2009 895.61 909.76 879.50 900.06 0 +4.46(+0.50%)
Mar 27, 2009 913.76 915.88 889.67 895.61 0 -30.90(-3.34%)
Mar 26, 2009 934.76 939.74 911.88 926.51 0 -11.72(-1.25%)
Mar 25, 2009 936.19 950.16 920.97 938.23 0 +1.66(+0.18%)
Mar 24, 2009 936.88 946.35 928.05 936.57 0 +0.75(+0.08%)
Mar 23, 2009 917.66 936.92 916.26 935.82 0 +20.30(+2.22%)
Mar 20, 2009 915.86 930.49 906.59 915.52 0 +14.43(+1.60%)
Mar 19, 2009 927.97 931.82 893.84 901.09 0 -23.35(-2.53%)
Mar 18, 2009 917.88 936.52 905.62 924.44 0 -14.50(-1.54%)
Mar 17, 2009 921.95 939.15 910.60 938.94 0 +8.21(+0.88%)
Mar 16, 2009 927.20 948.79 921.78 930.73 0 +10.71(+1.16%)
Mar 13, 2009 904.64 925.78 892.88 920.02 0 +9.36(+1.03%)
Mar 12, 2009 892.28 912.85 881.96 910.66 0 +13.03(+1.45%)
Mar 11, 2009 911.96 914.90 889.40 897.63 0 -33.26(-3.57%)
Mar 10, 2009 906.33 938.59 901.69 930.89 0 +42.06(+4.73%)
Mar 09, 2009 872.29 900.95 868.69 888.82 0 -2.42(-0.27%)
Mar 06, 2009 895.73 899.47 873.71 891.24 0 +1.37(+0.15%)
Mar 05, 2009 876.57 903.68 870.39 889.88 0 +12.28(+1.40%)
Mar 04, 2009 863.80 888.00 850.61 877.60 0 +18.77(+2.19%)
Mar 03, 2009 881.19 884.26 850.30 858.82 0 -25.75(-2.91%)
Mar 02, 2009 906.01 911.80 881.03 884.58 0 -38.01(-4.12%)
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%)
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.