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, 2015 2246 2255 2229 2237 0 -10.45(-0.47%)
Apr 29, 2015 2282 2291 2240 2247 0 -44.39(-1.94%)
Apr 28, 2015 2272 2293 2266 2292 0 +7.54(+0.33%)
Apr 27, 2015 2306 2308 2280 2284 0 -15.48(-0.67%)
Apr 24, 2015 2305 2317 2293 2300 0 -6.56(-0.28%)
Apr 23, 2015 2292 2321 2284 2306 0 +10.85(+0.47%)
Apr 22, 2015 2293 2301 2275 2295 0 +2.82(+0.12%)
Apr 21, 2015 2304 2314 2286 2292 0 -1.12(-0.05%)
Apr 20, 2015 2288 2306 2273 2294 0 +15.37(+0.67%)
Apr 17, 2015 2282 2287 2266 2278 0 -3.30(-0.14%)
Apr 16, 2015 2278 2295 2264 2282 0 +28.80(+1.28%)
Apr 15, 2015 2272 2284 2250 2253 0 -14.98(-0.66%)
Apr 14, 2015 2248 2273 2241 2268 0 +26.85(+1.20%)
Apr 13, 2015 2254 2260 2237 2241 0 -24.79(-1.09%)
Apr 10, 2015 2242 2281 2239 2266 0 +26.62(+1.19%)
Apr 09, 2015 2232 2244 2222 2239 0 +12.09(+0.54%)
Apr 08, 2015 2236 2245 2219 2227 0 -5.64(-0.25%)
Apr 07, 2015 2241 2255 2228 2233 0 -1.59(-0.07%)
Apr 06, 2015 2219 2253 2218 2234 0 +10.94(+0.49%)
Apr 02, 2015 2223 2223 2223 2223 0 +43.46(+1.99%)
Apr 01, 2015 2161 2187 2146 2180 0 +29.68(+1.38%)
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%)
Jan 02, 2015 2120 2129 2088 2101 0 -21.07(-0.99%)
Dec 31, 2014 2122 2122 2122 2122 0 -16.50(-0.77%)
Dec 30, 2014 2150 2158 2137 2139 0 -19.50(-0.90%)
Dec 29, 2014 2164 2169 2152 2158 0 -11.22(-0.52%)
Dec 26, 2014 2153 2175 2146 2169 0 +6.51(+0.30%)
Dec 24, 2014 2163 2163 2163 2163 0 +4.93(+0.23%)
Dec 23, 2014 2156 2167 2144 2158 0 -0.14(-0.01%)
Dec 22, 2014 2145 2163 2140 2158 0 +10.51(+0.49%)
Dec 19, 2014 2157 2179 2130 2147 0 -13.98(-0.65%)
Dec 18, 2014 2129 2163 2120 2161 0 +52.17(+2.47%)
Dec 17, 2014 2105 2128 2081 2109 0 +7.99(+0.38%)
Dec 16, 2014 2101 2141 2101 2101 0 +10.36(+0.50%)
Dec 15, 2014 2116 2127 2078 2091 0 -17.94(-0.85%)
Dec 12, 2014 2133 2150 2107 2109 0 -42.91(-1.99%)
Dec 11, 2014 2144 2166 2140 2152 0 -14.40(-0.66%)
Dec 10, 2014 2191 2197 2162 2166 0 -30.07(-1.37%)
Dec 09, 2014 2189 2199 2172 2196 0 -12.01(-0.54%)
Dec 08, 2014 2210 2227 2204 2208 0 -11.76(-0.53%)
Dec 05, 2014 2218 2226 2208 2220 0 -2.85(-0.13%)
Dec 04, 2014 2221 2230 2207 2223 0 -7.98(-0.36%)
Dec 03, 2014 2217 2233 2205 2231 0 +19.93(+0.90%)
Dec 02, 2014 2209 2215 2197 2211 0 +9.21(+0.42%)
Dec 01, 2014 2204 2214 2195 2202 0 -5.46(-0.25%)
Nov 28, 2014 2203 2220 2198 2207 0 +19.59(+0.90%)
Nov 27, 2014 2187 2188 2187 2188 0 +0.12(+0.01%)
Nov 26, 2014 2182 2193 2177 2187 0 +3.31(+0.15%)
Nov 25, 2014 2179 2190 2168 2184 0 +7.57(+0.35%)
Nov 24, 2014 2186 2193 2173 2177 0 -1.67(-0.08%)
Nov 21, 2014 2176 2183 2168 2178 0 +10.19(+0.47%)
Nov 20, 2014 2170 2177 2162 2168 0 -11.39(-0.52%)
Nov 19, 2014 2173 2185 2165 2179 0 +6.53(+0.30%)
Nov 18, 2014 2170 2179 2165 2173 0 +5.23(+0.24%)
Nov 17, 2014 2150 2171 2148 2168 0 +17.96(+0.84%)
Nov 14, 2014 2161 2166 2140 2150 0 -23.07(-1.06%)
Nov 13, 2014 2174 2189 2160 2173 0 +7.68(+0.35%)
Nov 12, 2014 2158 2168 2147 2165 0 -1.92(-0.09%)
Nov 11, 2014 2178 2184 2162 2167 0 -5.45(-0.25%)
Nov 10, 2014 2174 2181 2161 2172 0 +6.89(+0.32%)
Nov 07, 2014 2156 2166 2143 2166 0 +6.42(+0.30%)
Nov 06, 2014 2172 2175 2155 2159 0 -8.37(-0.39%)
Nov 05, 2014 2162 2175 2144 2168 0 +12.91(+0.60%)
Nov 04, 2014 2144 2161 2141 2155 0 +18.46(+0.86%)
Nov 03, 2014 2119 2141 2113 2136 0 +9.13(+0.43%)
Oct 31, 2014 2115 2131 2108 2127 0 +34.90(+1.67%)
Oct 30, 2014 2082 2103 2072 2092 0 +5.90(+0.28%)
Oct 28, 2014 2094 2095 2072 2086 0 +6.88(+0.33%)
Oct 27, 2014 2070 2089 2066 2079 0 +8.29(+0.40%)
Oct 24, 2014 2061 2073 2052 2071 0 +17.19(+0.84%)
Oct 23, 2014 2067 2074 2050 2054 0 -33.20(-1.59%)
Oct 21, 2014 2060 2087 2054 2087 0 +26.48(+1.29%)
Oct 20, 2014 2037 2064 2035 2061 0 +19.65(+0.96%)
Oct 17, 2014 2041 2046 2041 2041 0 +35.02(+1.75%)
Oct 16, 2014 1990 2020 1984 2006 0 -5.18(-0.26%)
Oct 15, 2014 2021 2032 1975 2011 0 -16.75(-0.83%)
Oct 14, 2014 2031 2045 2020 2028 0 -5.12(-0.25%)
Oct 13, 2014 1957 2062 2031 2033 0 -22.24(-1.08%)
Oct 10, 2014 2057 2078 2049 2055 0 -1.68(-0.08%)
Oct 09, 2014 2080 2090 2049 2057 0 -23.69(-1.14%)
Oct 08, 2014 2048 2084 2042 2081 0 +30.88(+1.51%)
Oct 07, 2014 2062 2069 2046 2050 0 -19.16(-0.93%)
Oct 06, 2014 2065 2074 2049 2069 0 +11.78(+0.57%)
Oct 03, 2014 2050 2068 2043 2057 0 +4.77(+0.23%)
Oct 02, 2014 2059 2063 2037 2052 0 -7.35(-0.36%)
Oct 01, 2014 2064 2070 2053 2060 0 -5.96(-0.29%)
Sep 30, 2014 2068 2076 2059 2066 0 -11.87(-0.57%)
Sep 29, 2014 2060 2080 2055 2077 0 +3.41(+0.16%)
Sep 26, 2014 2067 2081 2058 2074 0 +10.99(+0.53%)
Sep 25, 2014 2076 2080 2059 2063 0 -23.43(-1.12%)
Sep 19, 2014 2091 2094 2078 2086 0 +6.85(+0.33%)
Sep 18, 2014 2078 2083 2067 2080 0 +9.78(+0.47%)
Sep 17, 2014 2073 2081 2057 2070 0 +1.58(+0.08%)
Sep 16, 2014 2053 2073 2049 2068 0 +1.44(+0.07%)
Sep 15, 2014 2056 2076 2049 2067 0 +17.05(+0.83%)
Sep 12, 2014 2051 2055 2042 2050 0 +2.66(+0.13%)
Sep 11, 2014 2048 2053 2035 2047 0 -10.40(-0.51%)
Sep 10, 2014 2049 2062 2040 2058 0 +15.57(+0.76%)
Sep 09, 2014 2046 2049 2035 2042 0 -3.06(-0.15%)
Sep 08, 2014 2039 2056 2033 2045 0 -16.20(-0.79%)
Sep 05, 2014 2051 2062 2046 2061 0 +6.55(+0.32%)
Sep 04, 2014 2057 2070 2049 2055 0 -4.39(-0.21%)
Sep 03, 2014 2063 2069 2051 2059 0 +0.21(+0.01%)
Sep 02, 2014 2059 2068 2051 2059 0 -0.27(-0.01%)
Aug 29, 2014 2059 2059 2059 0 +14.38(+0.70%)
Aug 28, 2014 2039 2050 2036 2045 0 +1.52(+0.07%)
Aug 27, 2014 2037 2046 2029 2043 0 +3.28(+0.16%)
Aug 26, 2014 2050 2053 2035 2040 0 -4.17(-0.20%)
Aug 25, 2014 2040 2050 2036 2044 0 +10.72(+0.53%)
Aug 22, 2014 2033 2039 2028 2033 0 -5.87(-0.29%)
Aug 21, 2014 2039 2046 2033 2039 0 +1.13(+0.06%)
Aug 20, 2014 2043 2047 2031 2038 0 -23.45(-1.14%)
Aug 19, 2014 2059 2065 2048 2062 0 +8.33(+0.41%)
Aug 18, 2014 2045 2056 2042 2053 0 +16.26(+0.80%)
Aug 15, 2014 2047 2052 2024 2037 0 -1.43(-0.07%)
Aug 14, 2014 2031 2039 2026 2038 0 +16.08(+0.80%)
Aug 13, 2014 2024 2031 2014 2022 0 -0.34(-0.02%)
Aug 12, 2014 2015 2025 2009 2023 0 +0.97(+0.05%)
Aug 11, 2014 2021 2033 2011 2022 0 +7.11(+0.35%)
Aug 08, 2014 1994 2018 1988 2015 0 +18.99(+0.95%)
Aug 07, 2014 2007 2011 1987 1996 0 -14.73(-0.73%)
Aug 06, 2014 1983 2018 1983 2010 0 +23.67(+1.19%)
Aug 05, 2014 1994 2002 1981 1987 0 -4.84(-0.24%)
Aug 04, 2014 1893 1998 1975 1992 0 +3.87(+0.19%)
Aug 01, 2014 1984 2001 1978 1988 0 -11.42(-0.57%)
Jul 31, 2014 2017 2022 1997 1999 0 -47.42(-2.32%)
Jul 23, 2014 1964 1968 2044 2046 0 -5.76(-0.28%)
Jul 22, 2014 2052 2065 2037 2052 0 +5.55(+0.27%)
Jul 21, 2014 2032 2054 2029 2047 0 -20.13(-0.97%)
Jul 18, 2014 2048 2070 2043 2067 0 +23.83(+1.17%)
Jul 17, 2014 2047 2062 2040 2043 0 -0.08(-0.00%)
Jul 16, 2014 1967 1978 2038 2043 0 -7.94(-0.39%)
Jul 15, 2014 2007 2012 2048 2051 0 -79.80(-3.75%)
Jul 14, 2014 2127 2141 2119 2131 0 +18.22(+0.86%)
Jul 11, 2014 2110 2124 2089 2113 0 +13.95(+0.66%)
Jul 10, 2014 2086 2105 2083 2099 0 -3.42(-0.16%)
Jul 09, 2014 2095 2111 2092 2102 0 +8.97(+0.43%)
Jul 08, 2014 2099 2103 2085 2093 0 -8.83(-0.42%)
Jul 07, 2014 2097 2109 2089 2102 0 +1.82(+0.09%)
Jul 03, 2014 2005 2100 2100 0 +33.32(+1.61%)
Jul 02, 2014 2067 2071 2059 2067 0 +7.31(+0.35%)
Jul 01, 2014 1964 2073 2045 2059 0 +8.14(+0.40%)
Jun 30, 2014 1952 1970 2039 2051 0 +0.98(+0.05%)
Jun 27, 2014 1952 2052 2029 2050 0 -3.79(-0.18%)
Jun 26, 2014 1953 2059 2032 2054 0 -4.70(-0.23%)
Jun 25, 2014 2062 2068 2052 2059 0 -18.67(-0.90%)
Jun 24, 2014 2082 2086 2065 2078 0 -11.90(-0.57%)
Jun 23, 2014 2015 2110 2082 2089 0 -29.87(-1.41%)
Jun 20, 2014 2116 2124 2107 2119 0 +7.52(+0.36%)
Jun 19, 2014 2003 2117 2094 2112 0 +25.33(+1.21%)
Jun 18, 2014 2064 2088 2056 2086 0 +28.42(+1.38%)
Jun 17, 2014 2054 2064 2045 2058 0 -1.49(-0.07%)
Jun 16, 2014 2045 2066 2039 2060 0 +14.10(+0.69%)
Jun 13, 2014 1945 2054 2034 2045 0 +7.97(+0.39%)
Jun 12, 2014 1959 2062 2033 2037 0 -18.92(-0.92%)
Jun 11, 2014 2053 2066 2045 2056 0 +2.08(+0.10%)
Jun 10, 2014 2030 2060 2027 2054 0 +17.71(+0.87%)
Jun 06, 2014 2030 2040 2025 2037 0 +1.37(+0.07%)
Jun 05, 2014 2031 2041 2024 2035 0 -0.32(-0.02%)
Jun 04, 2014 2033 2038 2026 2036 0 +2.29(+0.11%)
Jun 03, 2014 2031 2040 2026 2033 0 -4.16(-0.20%)
Jun 02, 2014 2052 2056 2034 2037 0 -23.12(-1.12%)
May 30, 2014 2046 2066 2042 2061 0 +14.23(+0.70%)
May 29, 2014 2027 2048 2021 2046 0 +36.01(+1.79%)
May 28, 2014 2013 2019 2003 2010 0 -9.98(-0.49%)
May 27, 2014 2019 2026 2014 2020 0 +4.59(+0.23%)
May 26, 2014 94.18 2016 2016 2016 0 +0.00(+0.00%)
May 23, 2014 2005 2020 2001 2016 0 -15.15(-0.75%)
May 22, 2014 2028 2047 2012 2031 0 -16.92(-0.83%)
May 21, 2014 1995 2058 1987 2048 0 +61.12(+3.08%)
May 20, 2014 1988 1995 1978 1987 0 -13.07(-0.65%)
May 19, 2014 2004 2008 1988 2000 0 -6.11(-0.30%)
May 16, 2014 1987 2009 1985 2006 0 +33.97(+1.72%)
May 15, 2014 1979 1987 1966 1972 0 -7.15(-0.36%)
May 14, 2014 1990 1998 1975 1979 0 -17.50(-0.88%)
May 13, 2014 1997 2001 1976 1996 0 -1.48(-0.07%)
May 12, 2014 2002 2007 1990 1998 0 +20.99(+1.06%)
May 09, 2014 1980 1986 1968 1977 0 -10.36(-0.52%)
May 08, 2014 1984 1994 1980 1987 0 +6.77(+0.34%)
May 07, 2014 1969 1987 1966 1981 0 +21.55(+1.10%)
May 06, 2014 1962 1969 1954 1959 0 -6.45(-0.33%)
May 05, 2014 1962 1970 1953 1965 0 -2.53(-0.13%)
May 02, 2014 1960 1972 1955 1968 0 -10.14(-0.51%)
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.