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, 2016 2394 2405 2378 2385 0 -4.35(-0.18%)
Mar 30, 2016 2377 2399 2372 2389 0 +26.86(+1.14%)
Mar 29, 2016 2354 2379 2338 2362 0 +17.23(+0.73%)
Mar 28, 2016 2332 2354 2325 2345 0 +21.31(+0.92%)
Mar 24, 2016 2324 2324 2324 2324 0 -19.12(-0.82%)
Mar 23, 2016 2333 2355 2316 2343 0 +11.18(+0.48%)
Mar 22, 2016 2336 2354 2320 2332 0 -16.80(-0.72%)
Mar 21, 2016 2339 2359 2330 2349 0 -0.83(-0.04%)
Mar 18, 2016 2374 2379 2344 2349 0 -27.31(-1.15%)
Mar 17, 2016 2361 2391 2358 2377 0 +21.84(+0.93%)
Mar 16, 2016 2340 2359 2324 2355 0 -18.91(-0.80%)
Mar 15, 2016 2364 2380 2362 2374 0 -1.90(-0.08%)
Mar 14, 2016 2383 2390 2363 2376 0 -1.66(-0.07%)
Mar 11, 2016 2388 2404 2362 2377 0 +3.42(+0.14%)
Mar 10, 2016 2374 2388 2352 2374 0 +4.26(+0.18%)
Mar 09, 2016 2362 2378 2350 2370 0 +12.94(+0.55%)
Mar 08, 2016 2343 2363 2333 2357 0 +1.96(+0.08%)
Mar 07, 2016 2367 2381 2341 2355 0 -25.72(-1.08%)
Mar 04, 2016 2354 2385 2345 2381 0 +35.26(+1.50%)
Mar 03, 2016 2322 2349 2313 2345 0 +23.64(+1.02%)
Mar 02, 2016 2323 2328 2304 2322 0 -5.02(-0.22%)
Mar 01, 2016 2327 2339 2308 2327 0 +25.65(+1.11%)
Feb 29, 2016 2296 2325 2289 2301 0 +3.53(+0.15%)
Feb 26, 2016 2329 2332 2291 2297 0 -25.64(-1.10%)
Feb 25, 2016 2299 2327 2291 2323 0 +27.69(+1.21%)
Feb 24, 2016 2281 2303 2269 2295 0 +0.64(+0.03%)
Feb 23, 2016 2291 2307 2281 2295 0 -1.54(-0.07%)
Feb 22, 2016 2283 2307 2283 2296 0 +3.70(+0.16%)
Feb 19, 2016 2289 2304 2274 2293 0 -7.26(-0.32%)
Feb 18, 2016 2282 2305 2277 2300 0 +4.99(+0.22%)
Feb 17, 2016 2285 2307 2271 2295 0 +10.05(+0.44%)
Feb 16, 2016 2277 2296 2261 2285 0 +22.23(+0.98%)
Feb 12, 2016 2263 2263 2263 2263 0 +8.86(+0.39%)
Feb 11, 2016 2226 2264 2218 2254 0 +8.05(+0.36%)
Feb 10, 2016 2262 2274 2238 2246 0 -23.73(-1.05%)
Feb 09, 2016 2245 2289 2236 2269 0 +12.32(+0.55%)
Feb 08, 2016 2229 2272 2219 2257 0 +2.15(+0.10%)
Feb 05, 2016 2261 2268 2230 2255 0 -3.42(-0.15%)
Feb 04, 2016 2256 2275 2241 2258 0 -23.04(-1.01%)
Feb 03, 2016 2312 2324 2263 2281 0 -15.14(-0.66%)
Feb 02, 2016 2296 2308 2285 2297 0 -18.98(-0.82%)
Feb 01, 2016 2297 2328 2291 2316 0 +1.29(+0.06%)
Jan 29, 2016 2282 2318 2274 2314 0 +55.34(+2.45%)
Jan 28, 2016 2234 2270 2222 2259 0 +32.72(+1.47%)
Jan 27, 2016 2225 2263 2212 2226 0 +7.29(+0.33%)
Jan 26, 2016 2202 2240 2194 2219 0 +28.96(+1.32%)
Jan 25, 2016 2194 2215 2185 2190 0 +1.50(+0.07%)
Jan 22, 2016 2185 2199 2166 2188 0 +32.50(+1.51%)
Jan 21, 2016 2145 2169 2124 2156 0 +6.62(+0.31%)
Jan 20, 2016 2159 2176 2109 2149 0 -38.29(-1.75%)
Jan 19, 2016 2185 2203 2169 2188 0 +29.26(+1.36%)
Jan 18, 2016 2154 2158 2154 2158 0 +0.00(+0.00%)
Jan 15, 2016 2153 2188 2141 2158 0 -43.10(-1.96%)
Jan 14, 2016 2193 2218 2181 2201 0 +0.42(+0.02%)
Jan 13, 2016 2242 2251 2195 2201 0 -39.14(-1.75%)
Jan 12, 2016 2252 2258 2223 2240 0 +2.03(+0.09%)
Jan 11, 2016 2224 2253 2212 2238 0 +40.58(+1.85%)
Jan 08, 2016 2213 2232 2192 2198 0 -11.42(-0.52%)
Jan 07, 2016 2209 2245 2199 2209 0 -41.48(-1.84%)
Jan 06, 2016 2224 2265 2217 2250 0 +9.17(+0.41%)
Jan 05, 2016 2205 2247 2203 2241 0 +34.02(+1.54%)
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.