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 (%)
Apr 30, 2009 957.60 964.19 928.70 938.01 0 -12.42(-1.31%)
Apr 29, 2009 948.56 959.65 939.91 950.43 0 +7.06(+0.75%)
Apr 28, 2009 930.10 949.30 928.57 943.38 0 +11.68(+1.25%)
Apr 27, 2009 927.18 942.54 918.93 931.69 0 -6.90(-0.74%)
Apr 24, 2009 941.51 949.00 929.70 938.59 0 -3.72(-0.40%)
Apr 23, 2009 937.18 944.59 926.29 942.32 0 +16.10(+1.74%)
Apr 22, 2009 920.23 943.83 912.53 926.22 0 -4.29(-0.46%)
Apr 21, 2009 924.04 943.58 916.25 930.50 0 -3.54(-0.38%)
Apr 20, 2009 936.71 944.86 923.30 934.04 0 -4.69(-0.50%)
Apr 17, 2009 932.25 947.14 926.35 938.73 0 -8.54(-0.90%)
Apr 16, 2009 940.53 948.94 924.97 947.27 0 +7.91(+0.84%)
Apr 15, 2009 918.69 942.73 915.29 939.36 0 +35.80(+3.96%)
Apr 14, 2009 909.14 913.71 895.02 903.56 0 -25.95(-2.79%)
Apr 13, 2009 928.68 934.09 917.87 929.51 0 +8.48(+0.92%)
Apr 10, 2009 925.11 929.76 905.74 921.03 0 +0.00(+0.00%)
Apr 09, 2009 925.11 929.76 905.74 921.03 0 -5.60(-0.60%)
Apr 08, 2009 925.19 935.51 918.38 926.63 0 +8.62(+0.94%)
Apr 07, 2009 909.01 933.07 902.89 918.01 0 +7.36(+0.81%)
Apr 06, 2009 908.19 915.83 899.94 910.65 0 -8.55(-0.93%)
Apr 03, 2009 915.67 921.61 905.55 919.20 0 -3.66(-0.40%)
Apr 02, 2009 934.29 943.26 915.96 922.86 0 +5.67(+0.62%)
Apr 01, 2009 895.08 920.40 891.15 917.19 0 +16.66(+1.85%)
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%)
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%)
Dec 01, 2008 939.43 947.83 892.94 898.83 0 -71.72(-7.39%)
Nov 28, 2008 944.38 980.80 939.86 970.54 0 -11.18(-1.14%)
Nov 27, 2008 953.91 983.82 943.38 981.72 0 +0.00(+0.00%)
Nov 26, 2008 953.91 983.82 943.38 981.72 0 -1.58(-0.16%)
Nov 25, 2008 973.10 1001 952.58 983.30 0 +19.49(+2.02%)
Nov 24, 2008 947.64 990.56 925.71 963.82 0 +43.93(+4.78%)
Nov 21, 2008 911.80 929.52 873.90 919.89 0 +29.52(+3.32%)
Nov 20, 2008 955.61 975.58 882.68 890.37 0 -72.14(-7.49%)
Nov 19, 2008 983.00 1006 959.58 962.50 0 -34.44(-3.45%)
Nov 18, 2008 963.72 1001 954.42 996.95 0 +27.48(+2.83%)
Nov 17, 2008 956.49 1003 952.18 969.46 0 +12.72(+1.33%)
Nov 14, 2008 955.40 989.77 948.65 956.74 0 -41.03(-4.11%)
Nov 13, 2008 965.07 1003 924.89 997.77 0 +40.42(+4.22%)
Nov 12, 2008 985.74 990.50 954.40 957.35 0 -35.10(-3.54%)
Nov 11, 2008 1011 1018 981.02 992.45 0 -32.77(-3.20%)
Nov 10, 2008 1043 1049 1010 1025 0 -12.23(-1.18%)
Nov 07, 2008 1025 1046 1016 1037 0 +27.79(+2.75%)
Nov 06, 2008 1040 1051 993.33 1010 0 -33.83(-3.24%)
Nov 05, 2008 1065 1090 1040 1043 0 -44.49(-4.09%)
Nov 04, 2008 1089 1107 1074 1088 0 +10.50(+0.97%)
Nov 03, 2008 1084 1092 1058 1077 0 +2.75(+0.26%)
Oct 31, 2008 1070 1108 1062 1075 0 -16.29(-1.49%)
Oct 30, 2008 1108 1117 1062 1091 0 -2.82(-0.26%)
Oct 29, 2008 1099 1143 1081 1094 0 -33.95(-3.01%)
Oct 28, 2008 1052 1129 1015 1128 0 +119.20(+11.82%)
Oct 27, 2008 996.01 1038 981.34 1009 0 +13.54(+1.36%)
Oct 24, 2008 960.87 1016 959.42 995.05 0 -33.13(-3.22%)
Oct 23, 2008 1010 1042 975.83 1028 0 +5.75(+0.56%)
Oct 22, 2008 1018 1063 1005 1022 0 -22.42(-2.15%)
Oct 21, 2008 1075 1096 1028 1045 0 -65.81(-5.93%)
Oct 20, 2008 1099 1132 1084 1111 0 +39.11(+3.65%)
Oct 17, 2008 1047 1123 1040 1072 0 +4.22(+0.40%)
Oct 16, 2008 1050 1079 1009 1067 0 +17.71(+1.69%)
Oct 15, 2008 1104 1114 1038 1050 0 -58.34(-5.27%)
Oct 14, 2008 1133 1171 1070 1108 0 +14.90(+1.36%)
Oct 13, 2008 1021 1112 1005 1093 0 +118.24(+12.13%)
Oct 10, 2008 936.52 1021 910.43 974.82 0 -20.27(-2.04%)
Oct 09, 2008 1077 1089 983.49 995.09 0 -75.52(-7.05%)
Oct 08, 2008 1091 1126 1048 1071 0 -40.00(-3.60%)
Oct 07, 2008 1164 1178 1106 1111 0 -32.57(-2.85%)
Oct 06, 2008 1190 1208 1101 1143 0 -66.45(-5.49%)
Oct 03, 2008 1216 1246 1205 1210 0 +12.96(+1.08%)
Oct 02, 2008 1218 1229 1194 1197 0 -17.78(-1.46%)
Oct 01, 2008 1188 1235 1182 1214 0 +51.68(+4.44%)
Sep 30, 2008 1198 1214 1155 1163 0 +17.09(+1.49%)
Sep 29, 2008 1234 1242 1140 1146 0 -109.78(-8.74%)
Sep 26, 2008 1233 1261 1223 1255 0 +20.21(+1.64%)
Sep 25, 2008 1212 1247 1206 1235 0 +36.20(+3.02%)
Sep 24, 2008 1215 1219 1189 1199 0 +0.44(+0.04%)
Sep 23, 2008 1207 1221 1188 1199 0 +9.53(+0.80%)
Sep 22, 2008 1222 1227 1188 1189 0 -36.21(-2.96%)
Sep 19, 2008 1232 1251 1195 1225 0 +11.58(+0.95%)
Sep 18, 2008 1188 1232 1163 1214 0 +64.29(+5.59%)
Sep 17, 2008 1190 1197 1144 1149 0 -55.34(-4.59%)
Sep 16, 2008 1200 1215 1182 1205 0 -13.75(-1.13%)
Sep 15, 2008 1223 1241 1198 1219 0 -22.89(-1.84%)
Sep 12, 2008 1219 1248 1211 1241 0 +9.23(+0.75%)
Sep 11, 2008 1212 1234 1201 1232 0 +1.01(+0.08%)
Sep 10, 2008 1229 1244 1223 1231 0 +6.78(+0.55%)
Sep 09, 2008 1243 1257 1218 1224 0 -5.68(-0.46%)
Sep 08, 2008 1241 1267 1221 1230 0 +3.46(+0.28%)
Sep 05, 2008 1216 1237 1207 1227 0 +14.36(+1.18%)
Sep 04, 2008 1240 1248 1211 1212 0 -34.80(-2.79%)
Sep 03, 2008 1254 1268 1240 1247 0 -14.38(-1.14%)
Sep 02, 2008 1259 1278 1254 1261 0 +10.05(+0.80%)
Sep 01, 2008 1250 1273 1246 1251 0 +0.00(+0.00%)
Aug 29, 2008 1250 1273 1246 1251 0 -4.25(-0.34%)
Aug 28, 2008 1242 1260 1238 1256 0 +17.55(+1.42%)
Aug 27, 2008 1244 1248 1230 1238 0 -1.05(-0.08%)
Aug 26, 2008 1238 1251 1228 1239 0 -10.96(-0.88%)
Aug 25, 2008 1250 1270 1241 1250 0 -9.97(-0.79%)
Aug 22, 2008 1254 1266 1244 1260 0 +2.63(+0.21%)
Aug 21, 2008 1250 1260 1243 1257 0 -5.37(-0.43%)
Aug 20, 2008 1264 1268 1251 1263 0 -5.14(-0.41%)
Aug 19, 2008 1272 1279 1260 1268 0 -11.12(-0.87%)
Aug 18, 2008 1285 1293 1272 1279 0 -3.81(-0.30%)
Aug 15, 2008 1272 1291 1268 1283 0 +5.29(+0.41%)
Aug 14, 2008 1268 1287 1263 1278 0 -7.42(-0.58%)
Aug 13, 2008 1276 1291 1264 1285 0 -10.93(-0.84%)
Aug 12, 2008 1283 1301 1273 1296 0 -3.21(-0.25%)
Aug 11, 2008 1291 1306 1284 1299 0 +14.41(+1.12%)
Aug 08, 2008 1259 1288 1257 1285 0 -5.54(-0.43%)
Aug 07, 2008 1305 1313 1288 1290 0 -31.44(-2.38%)
Aug 06, 2008 1320 1338 1308 1322 0 -10.33(-0.78%)
Aug 05, 2008 1313 1337 1302 1332 0 +36.45(+2.81%)
Aug 04, 2008 1295 1305 1285 1296 0 +13.04(+1.02%)
Aug 01, 2008 1281 1293 1268 1283 0 +7.34(+0.58%)
Jul 31, 2008 1291 1314 1260 1275 0 -45.42(-3.44%)
Jul 30, 2008 1302 1331 1294 1321 0 +30.39(+2.36%)
Jul 29, 2008 1282 1293 1266 1290 0 +17.89(+1.41%)
Jul 28, 2008 1277 1286 1259 1272 0 -15.24(-1.18%)
Jul 25, 2008 1282 1301 1276 1288 0 +11.10(+0.87%)
Jul 24, 2008 1292 1303 1272 1276 0 -26.07(-2.00%)
Jul 23, 2008 1281 1306 1276 1303 0 +21.62(+1.69%)
Jul 22, 2008 1255 1284 1250 1281 0 +30.59(+2.45%)
Jul 21, 2008 1263 1268 1248 1250 0 -16.45(-1.30%)
Jul 18, 2008 1275 1281 1251 1267 0 +8.53(+0.68%)
Jul 17, 2008 1254 1272 1241 1258 0 +13.93(+1.12%)
Jul 16, 2008 1233 1253 1222 1244 0 +10.08(+0.82%)
Jul 15, 2008 1234 1256 1228 1234 0 -10.70(-0.86%)
Jul 14, 2008 1254 1267 1234 1245 0 -5.37(-0.43%)
Jul 11, 2008 1238 1265 1225 1250 0 -14.22(-1.12%)
Jul 10, 2008 1252 1272 1241 1265 0 +4.30(+0.34%)
Jul 09, 2008 1261 1277 1250 1260 0 +5.79(+0.46%)
Jul 08, 2008 1229 1256 1223 1254 0 +22.66(+1.84%)
Jul 07, 2008 1217 1241 1210 1232 0 +22.49(+1.86%)
Jul 04, 2008 1209 1218 1202 1209 0 +0.00(+0.00%)
Jul 03, 2008 1209 1218 1202 1209 0 +6.19(+0.51%)
Jul 02, 2008 1213 1221 1196 1203 0 -4.40(-0.36%)
Jul 01, 2008 1218 1224 1192 1208 0 -22.27(-1.81%)
Jun 30, 2008 1222 1238 1217 1230 0 +22.21(+1.84%)
Jun 27, 2008 1222 1230 1199 1208 0 -19.14(-1.56%)
Jun 26, 2008 1246 1263 1226 1227 0 -37.74(-2.98%)
Jun 25, 2008 1251 1282 1249 1264 0 +18.26(+1.47%)
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.