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, 2015 2153 2171 2131 2150 0 -27.84(-1.28%)
Mar 30, 2015 2185 2195 2161 2178 0 -2.95(-0.14%)
Mar 27, 2015 2161 2187 2156 2181 0 +16.65(+0.77%)
Mar 26, 2015 2167 2183 2144 2164 0 -20.55(-0.94%)
Mar 25, 2015 2216 2222 2177 2185 0 -22.38(-1.01%)
Mar 24, 2015 2228 2239 2204 2207 0 -20.76(-0.93%)
Mar 23, 2015 2213 2241 2212 2228 0 +22.61(+1.03%)
Mar 20, 2015 2202 2215 2196 2205 0 +15.39(+0.70%)
Mar 19, 2015 2195 2205 2185 2190 0 -20.36(-0.92%)
Mar 18, 2015 2190 2221 2162 2210 0 +0.56(+0.03%)
Mar 17, 2015 2209 2223 2192 2210 0 -15.14(-0.68%)
Mar 16, 2015 2214 2239 2204 2225 0 +23.76(+1.08%)
Mar 13, 2015 2210 2214 2185 2201 0 -22.51(-1.01%)
Mar 12, 2015 2229 2242 2214 2224 0 +2.63(+0.12%)
Mar 11, 2015 2244 2252 2212 2221 0 -30.94(-1.37%)
Mar 10, 2015 2270 2276 2243 2252 0 -39.37(-1.72%)
Mar 09, 2015 2290 2299 2276 2291 0 +2.90(+0.13%)
Mar 06, 2015 2347 2348 2279 2288 0 -77.68(-3.28%)
Mar 05, 2015 2385 2387 2358 2366 0 +4.17(+0.18%)
Mar 04, 2015 2365 2380 2357 2362 0 -13.86(-0.58%)
Mar 03, 2015 2378 2383 2367 2376 0 +0.79(+0.03%)
Mar 02, 2015 2365 2383 2360 2375 0 +0.97(+0.04%)
Feb 27, 2015 2370 2389 2364 2374 0 -0.74(-0.03%)
Feb 26, 2015 2375 2379 2372 2375 0 +16.80(+0.71%)
Feb 25, 2015 2360 2370 2345 2358 0 -2.65(-0.11%)
Feb 24, 2015 2350 2368 2344 2361 0 +12.66(+0.54%)
Feb 23, 2015 2348 2362 2336 2348 0 +9.45(+0.40%)
Feb 20, 2015 2320 2345 2303 2338 0 +18.98(+0.82%)
Feb 19, 2015 2324 2335 2311 2319 0 +7.30(+0.32%)
Feb 18, 2015 2294 2318 2289 2312 0 +2.58(+0.11%)
Feb 17, 2015 2286 2318 2275 2310 0 +21.42(+0.94%)
Feb 13, 2015 2288 2288 2288 2288 0 -29.08(-1.25%)
Feb 12, 2015 2291 2322 2287 2317 0 +30.34(+1.33%)
Feb 11, 2015 2261 2290 2255 2287 0 +25.82(+1.14%)
Feb 10, 2015 2250 2265 2243 2261 0 +33.81(+1.52%)
Feb 09, 2015 2225 2239 2215 2227 0 -12.36(-0.55%)
Feb 06, 2015 2247 2252 2232 2240 0 -25.57(-1.13%)
Feb 05, 2015 2272 2279 2250 2265 0 -3.67(-0.16%)
Feb 04, 2015 2274 2287 2262 2269 0 -13.17(-0.58%)
Feb 03, 2015 2264 2286 2253 2282 0 +14.38(+0.63%)
Feb 02, 2015 2244 2268 2233 2268 0 +27.00(+1.20%)
Jan 30, 2015 2275 2285 2236 2241 0 -45.81(-2.00%)
Jan 29, 2015 2278 2292 2260 2286 0 +16.25(+0.72%)
Jan 28, 2015 2295 2308 2266 2270 0 -14.00(-0.61%)
Jan 27, 2015 2276 2295 2269 2284 0 -5.41(-0.24%)
Jan 26, 2015 2278 2296 2262 2290 0 +12.41(+0.54%)
Jan 23, 2015 2277 2292 2264 2277 0 +5.42(+0.24%)
Jan 22, 2015 2260 2274 2247 2272 0 +18.22(+0.81%)
Jan 21, 2015 2237 2257 2228 2254 0 +22.52(+1.01%)
Jan 20, 2015 2229 2246 2209 2231 0 +24.40(+1.11%)
Jan 19, 2015 2207 2207 2207 2207 0 +1.35(+0.06%)
Jan 16, 2015 2189 2209 2184 2205 0 +11.43(+0.52%)
Jan 15, 2015 2195 2206 2177 2194 0 +25.86(+1.19%)
Jan 14, 2015 2145 2175 2136 2168 0 +3.51(+0.16%)
Jan 13, 2015 2165 2165 2165 2165 0 +20.52(+0.96%)
Jan 12, 2015 2144 2155 2134 2144 0 +18.14(+0.85%)
Jan 09, 2015 2144 2148 2120 2126 0 -8.20(-0.38%)
Jan 08, 2015 2120 2146 2117 2134 0 +30.95(+1.47%)
Jan 07, 2015 2090 2107 2078 2103 0 +23.84(+1.15%)
Jan 06, 2015 2084 2110 2076 2079 0 +0.57(+0.03%)
Jan 05, 2015 2085 2096 2066 2079 0 -22.24(-1.06%)
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.