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, 2011 1402 1406 1391 1393 0 -13.19(-0.94%)
Mar 30, 2011 1398 1409 1396 1406 0 +18.54(+1.34%)
Mar 29, 2011 1386 1390 1377 1388 0 +11.98(+0.87%)
Mar 28, 2011 1373 1381 1368 1376 0 +7.22(+0.53%)
Mar 25, 2011 1371 1378 1364 1369 0 -3.82(-0.28%)
Mar 24, 2011 1362 1376 1358 1372 0 +4.00(+0.29%)
Mar 23, 2011 1343 1370 1340 1368 0 +17.16(+1.27%)
Mar 22, 2011 1338 1357 1337 1351 0 +11.53(+0.86%)
Mar 21, 2011 1338 1342 1335 1340 0 +16.22(+1.23%)
Mar 18, 2011 1312 1331 1304 1323 0 +23.50(+1.81%)
Mar 17, 2011 1293 1314 1286 1300 0 +19.57(+1.53%)
Mar 16, 2011 1300 1304 1274 1280 0 -27.02(-2.07%)
Mar 15, 2011 1317 1309 1299 1307 0 -19.94(-1.50%)
Mar 14, 2011 1319 1334 1318 1327 0 -4.31(-0.32%)
Mar 11, 2011 1326 1337 1322 1332 0 -11.08(-0.83%)
Mar 10, 2011 1344 1350 1338 1343 0 -17.03(-1.25%)
Mar 09, 2011 1351 1363 1347 1360 0 -11.94(-0.87%)
Mar 08, 2011 1360 1374 1356 1372 0 +10.60(+0.78%)
Mar 07, 2011 1368 1380 1357 1361 0 -7.48(-0.55%)
Mar 04, 2011 1369 1374 1358 1369 0 +0.12(+0.01%)
Mar 03, 2011 1362 1373 1359 1368 0 +19.82(+1.47%)
Mar 02, 2011 1285 1362 1346 1349 0 +0.87(+0.06%)
Mar 01, 2011 1293 1369 1345 1348 0 -6.26(-0.46%)
Feb 28, 2011 1347 1358 1341 1354 0 +14.73(+1.10%)
Feb 25, 2011 1332 1344 1327 1339 0 +17.01(+1.29%)
Feb 24, 2011 1252 1331 1313 1322 0 -10.55(-0.79%)
Feb 23, 2011 1338 1344 1327 1333 0 +1.98(+0.15%)
Feb 22, 2011 1260 1343 1325 1331 0 -13.91(-1.03%)
Feb 18, 2011 1345 1345 1345 0 +9.47(+0.71%)
Feb 17, 2011 1250 1335 1318 1335 0 +18.23(+1.38%)
Feb 16, 2011 1313 1320 1308 1317 0 +3.28(+0.25%)
Feb 15, 2011 1314 1320 1307 1314 0 +2.99(+0.23%)
Feb 14, 2011 1313 1320 1302 1311 0 -3.15(-0.24%)
Feb 11, 2011 1293 1317 1291 1314 0 +12.51(+0.96%)
Feb 10, 2011 1298 1305 1294 1301 0 -2.23(-0.17%)
Feb 09, 2011 1228 1307 1298 1304 0 -2.16(-0.17%)
Feb 08, 2011 1231 1309 1298 1306 0 -1.79(-0.14%)
Feb 07, 2011 1231 1311 1299 1308 0 +14.41(+1.11%)
Feb 04, 2011 1296 1298 1286 1293 0 -2.05(-0.16%)
Feb 03, 2011 1286 1299 1280 1295 0 +13.63(+1.06%)
Feb 02, 2011 1204 1286 1275 1282 0 +10.34(+0.81%)
Feb 01, 2011 1268 1280 1262 1271 0 +10.10(+0.80%)
Jan 31, 2011 1255 1268 1246 1261 0 +1.79(+0.14%)
Jan 28, 2011 1196 1275 1256 1259 0 -23.77(-1.85%)
Jan 27, 2011 1289 1294 1278 1283 0 -3.05(-0.24%)
Jan 26, 2011 1286 1293 1282 1286 0 +6.18(+0.48%)
Jan 25, 2011 1205 1284 1270 1280 0 -7.61(-0.59%)
Jan 24, 2011 1274 1294 1270 1288 0 +24.62(+1.95%)
Jan 21, 2011 1194 1268 1257 1263 0 -0.29(-0.02%)
Jan 20, 2011 1188 1268 1255 1263 0 -9.70(-0.76%)
Jan 19, 2011 1212 1287 1269 1273 0 -10.70(-0.83%)
Jan 18, 2011 1288 1297 1279 1284 0 -0.15(-0.01%)
Jan 17, 2011 1204 1287 1272 1284 0 +0.00(+0.00%)
Jan 14, 2011 1275 1287 1272 1284 0 +10.32(+0.81%)
Jan 13, 2011 1208 1284 1269 1274 0 -20.07(-1.55%)
Jan 12, 2011 1290 1297 1282 1294 0 +1.94(+0.15%)
Jan 11, 2011 1229 1305 1289 1292 0 -5.29(-0.41%)
Jan 10, 2011 1296 1304 1288 1297 0 +3.92(+0.30%)
Jan 07, 2011 1316 1318 1290 1293 0 -21.29(-1.62%)
Jan 06, 2011 1312 1326 1304 1314 0 +4.01(+0.31%)
Jan 05, 2011 1303 1312 1298 1310 0 +0.51(+0.04%)
Jan 04, 2011 1247 1318 1303 1310 0 +0.88(+0.07%)
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.