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 (%)
Jan 14, 2021 1418 1434 1410 1421 0 +5.97(+0.42%)
Jan 13, 2021 1408 1420 1406 1415 0 -12.83(-0.90%)
Dec 23, 2020 1420 1431 1419 1428 0 +11.18(+0.79%)
Dec 22, 2020 1425 1429 1409 1417 0 -12.43(-0.87%)
Dec 21, 2020 1421 1434 1410 1429 0 -26.46(-1.82%)
Dec 18, 2020 1445 1461 1440 1456 0 +6.52(+0.45%)
Dec 17, 2020 1448 1454 1442 1449 0 -13.29(-0.91%)
Dec 16, 2020 1440 1465 1440 1462 0 +23.40(+1.63%)
Dec 15, 2020 1450 1452 1434 1439 0 -13.62(-0.94%)
Dec 14, 2020 1464 1466 1452 1453 0 -5.06(-0.35%)
Dec 11, 2020 1445 1460 1444 1458 0 -4.75(-0.32%)
Dec 10, 2020 1467 1471 1453 1462 0 -3.59(-0.24%)
Dec 09, 2020 1452 1470 1449 1466 0 +19.62(+1.36%)
Dec 08, 2020 1423 1449 1414 1446 0 +18.39(+1.29%)
Dec 07, 2020 1419 1430 1409 1428 0 +24.27(+1.73%)
Dec 04, 2020 1391 1405 1387 1404 0 +21.13(+1.53%)
Dec 03, 2020 1377 1387 1370 1383 0 +14.77(+1.08%)
Dec 02, 2020 1371 1382 1361 1368 0 -3.56(-0.26%)
Dec 01, 2020 1363 1381 1361 1371 0 +16.92(+1.25%)
Nov 30, 2020 1366 1367 1349 1354 0 -16.77(-1.22%)
Nov 27, 2020 1366 1376 1359 1371 0 +0.49(+0.04%)
Nov 25, 2020 1377 1383 1367 1371 0 -14.79(-1.07%)
Nov 24, 2020 1373 1397 1371 1386 0 +7.94(+0.58%)
Nov 23, 2020 1372 1383 1365 1378 0 -2.40(-0.17%)
Nov 20, 2020 1378 1386 1374 1380 0 -5.49(-0.40%)
Nov 19, 2020 1384 1393 1369 1386 0 -9.42(-0.68%)
Nov 18, 2020 1415 1425 1395 1395 0 -16.83(-1.19%)
Nov 17, 2020 1404 1419 1399 1412 0 -3.48(-0.25%)
Nov 16, 2020 1397 1417 1392 1415 0 +27.17(+1.96%)
Nov 13, 2020 1376 1389 1368 1388 0 +20.87(+1.53%)
Nov 12, 2020 1369 1375 1355 1367 0 -4.42(-0.32%)
Nov 11, 2020 1369 1376 1352 1372 0 +11.55(+0.85%)
Nov 10, 2020 1333 1363 1327 1360 0 +59.24(+4.55%)
Nov 09, 2020 1327 1334 1299 1301 0 +26.42(+2.07%)
Nov 06, 2020 1276 1286 1268 1274 0 +1.37(+0.11%)
Nov 05, 2020 1303 1304 1272 1273 0 -20.69(-1.60%)
Nov 04, 2020 1290 1314 1285 1294 0 +19.83(+1.56%)
Nov 03, 2020 1261 1282 1261 1274 0 +21.31(+1.70%)
Nov 02, 2020 1249 1258 1240 1253 0 +11.63(+0.94%)
Oct 30, 2020 1244 1254 1233 1241 0 -19.09(-1.52%)
Oct 29, 2020 1249 1268 1240 1260 0 +9.41(+0.75%)
Oct 28, 2020 1253 1263 1241 1251 0 -20.86(-1.64%)
Oct 27, 2020 1300 1303 1271 1271 0 -37.56(-2.87%)
Oct 26, 2020 1317 1318 1300 1309 0 -7.24(-0.55%)
Oct 23, 2020 1323 1326 1309 1316 0 +2.76(+0.21%)
Oct 22, 2020 1306 1316 1302 1314 0 +10.50(+0.81%)
Oct 21, 2020 1304 1311 1301 1303 0 -10.65(-0.81%)
Oct 20, 2020 1329 1331 1312 1314 0 -4.65(-0.35%)
Oct 19, 2020 1330 1337 1317 1318 0 -11.78(-0.89%)
Oct 16, 2020 1335 1345 1327 1330 0 +0.74(+0.06%)
Oct 15, 2020 1319 1332 1316 1329 0 -9.91(-0.74%)
Oct 14, 2020 1337 1350 1330 1339 0 -6.73(-0.50%)
Oct 13, 2020 1363 1365 1342 1346 0 -22.01(-1.61%)
Oct 12, 2020 1367 1382 1361 1368 0 +1.22(+0.09%)
Oct 09, 2020 1374 1381 1365 1367 0 +4.05(+0.30%)
Oct 08, 2020 1367 1375 1359 1363 0 -4.81(-0.35%)
Oct 07, 2020 1357 1375 1354 1368 0 +13.74(+1.01%)
Oct 06, 2020 1358 1371 1349 1354 0 -9.72(-0.71%)
Oct 05, 2020 1357 1367 1350 1364 0 +21.83(+1.63%)
Oct 02, 2020 1327 1349 1326 1342 0 +3.75(+0.28%)
Oct 01, 2020 1333 1339 1322 1338 0 -8.82(-0.65%)
Sep 30, 2020 1341 1353 1337 1347 0 +12.17(+0.91%)
Sep 29, 2020 1349 1351 1334 1335 0 -21.72(-1.60%)
Sep 28, 2020 1348 1365 1348 1356 0 +16.89(+1.26%)
Sep 25, 2020 1332 1342 1324 1339 0 +0.25(+0.02%)
Sep 24, 2020 1332 1347 1321 1339 0 +19.08(+1.45%)
Sep 23, 2020 1340 1348 1319 1320 0 -6.79(-0.51%)
Sep 22, 2020 1336 1343 1322 1327 0 +12.84(+0.98%)
Sep 21, 2020 1329 1331 1302 1314 0 -28.46(-2.12%)
Sep 18, 2020 1363 1366 1332 1343 0 -22.01(-1.61%)
Sep 17, 2020 1376 1386 1362 1365 0 -12.10(-0.88%)
Sep 16, 2020 1394 1402 1374 1377 0 -17.04(-1.22%)
Sep 15, 2020 1403 1409 1391 1394 0 +6.94(+0.50%)
Sep 14, 2020 1387 1395 1379 1387 0 -6.91(-0.50%)
Sep 11, 2020 1394 1399 1383 1394 0 +10.13(+0.73%)
Sep 10, 2020 1406 1406 1382 1384 0 -26.18(-1.86%)
Sep 09, 2020 1401 1421 1399 1410 0 +29.81(+2.16%)
Sep 08, 2020 1391 1400 1370 1380 0 -13.70(-0.98%)
Sep 04, 2020 1397 1404 1375 1394 0 +7.32(+0.53%)
Sep 03, 2020 1407 1424 1378 1386 0 -16.56(-1.18%)
Sep 02, 2020 1387 1406 1383 1403 0 +18.71(+1.35%)
Sep 01, 2020 1393 1395 1380 1384 0 -7.59(-0.55%)
Aug 31, 2020 1400 1403 1389 1392 0 -11.87(-0.85%)
Aug 28, 2020 1399 1404 1388 1404 0 +6.56(+0.47%)
Aug 27, 2020 1395 1413 1388 1397 0 +12.47(+0.90%)
Aug 26, 2020 1387 1396 1378 1385 0 -10.62(-0.76%)
Aug 25, 2020 1408 1410 1390 1395 0 -16.71(-1.18%)
Aug 24, 2020 1397 1419 1393 1412 0 +23.84(+1.72%)
Aug 21, 2020 1383 1393 1372 1388 0 +3.45(+0.25%)
Aug 20, 2020 1382 1390 1376 1385 0 -4.55(-0.33%)
Aug 19, 2020 1390 1404 1380 1389 0 +2.57(+0.19%)
Aug 18, 2020 1390 1394 1381 1387 0 +2.99(+0.22%)
Aug 17, 2020 1374 1392 1371 1384 0 +15.18(+1.11%)
Aug 14, 2020 1364 1374 1358 1368 0 -6.04(-0.44%)
Aug 13, 2020 1391 1396 1372 1374 0 -18.14(-1.30%)
Aug 12, 2020 1407 1411 1388 1393 0 -0.37(-0.03%)
Aug 11, 2020 1403 1411 1391 1393 0 +7.55(+0.54%)
Aug 10, 2020 1359 1386 1359 1385 0 +27.66(+2.04%)
Aug 07, 2020 1337 1359 1333 1358 0 +8.64(+0.64%)
Aug 06, 2020 1352 1358 1344 1349 0 -5.86(-0.43%)
Aug 05, 2020 1358 1365 1352 1355 0 -1.91(-0.14%)
Aug 04, 2020 1345 1358 1340 1357 0 +16.40(+1.22%)
Aug 03, 2020 1345 1349 1333 1340 0 -5.62(-0.42%)
Jul 31, 2020 1365 1370 1332 1346 0 -30.00(-2.18%)
Jul 30, 2020 1372 1382 1365 1376 0 -5.83(-0.42%)
Jul 29, 2020 1404 1404 1374 1382 0 -12.26(-0.88%)
Jul 28, 2020 1403 1412 1388 1394 0 +11.29(+0.82%)
Jul 27, 2020 1379 1386 1373 1383 0 +10.15(+0.74%)
Jul 24, 2020 1375 1391 1367 1373 0 +0.05(+0.00%)
Jul 23, 2020 1374 1378 1365 1373 0 +5.02(+0.37%)
Jul 22, 2020 1363 1369 1348 1368 0 +2.85(+0.21%)
Jul 21, 2020 1362 1387 1361 1365 0 +6.35(+0.47%)
Jul 20, 2020 1371 1371 1347 1358 0 -22.56(-1.63%)
Jul 17, 2020 1390 1392 1376 1381 0 -1.84(-0.13%)
Jul 16, 2020 1377 1393 1373 1383 0 -3.08(-0.22%)
Jul 15, 2020 1402 1410 1384 1386 0 -9.43(-0.68%)
Jul 14, 2020 1376 1397 1369 1395 0 +19.22(+1.40%)
Jul 13, 2020 1384 1394 1368 1376 0 -12.15(-0.88%)
Jul 10, 2020 1360 1389 1359 1388 0 +29.47(+2.17%)
Jul 09, 2020 1387 1387 1356 1359 0 -47.43(-3.37%)
Jul 08, 2020 1406 1419 1396 1406 0 -6.91(-0.49%)
Jul 07, 2020 1394 1423 1393 1413 0 -0.16(-0.01%)
Jul 06, 2020 1410 1421 1399 1413 0 +4.16(+0.30%)
Jul 02, 2020 1414 1423 1404 1409 0 +4.68(+0.33%)
Jul 01, 2020 1401 1423 1397 1404 0 +7.14(+0.51%)
Jun 30, 2020 1391 1404 1387 1397 0 -4.43(-0.32%)
Jun 29, 2020 1384 1403 1382 1402 0 +22.47(+1.63%)
Jun 26, 2020 1410 1411 1375 1379 0 -32.33(-2.29%)
Jun 25, 2020 1397 1416 1385 1412 0 +21.47(+1.54%)
Jun 24, 2020 1410 1411 1386 1390 0 -37.96(-2.66%)
Jun 23, 2020 1438 1446 1425 1428 0 +3.47(+0.24%)
Jun 22, 2020 1437 1438 1417 1425 0 -2.58(-0.18%)
Jun 19, 2020 1451 1457 1425 1427 0 -16.58(-1.15%)
Jun 18, 2020 1421 1446 1421 1444 0 +7.59(+0.53%)
Jun 17, 2020 1445 1450 1432 1436 0 -5.80(-0.40%)
Jun 16, 2020 1440 1456 1427 1442 0 +28.21(+2.00%)
Jun 15, 2020 1367 1417 1363 1414 0 +27.53(+1.99%)
Jun 12, 2020 1397 1399 1363 1386 0 +4.82(+0.35%)
Jun 11, 2020 1429 1433 1381 1381 0 -78.84(-5.40%)
Jun 10, 2020 1469 1476 1456 1460 0 +9.53(+0.66%)
Jun 09, 2020 1446 1461 1438 1451 0 -29.57(-2.00%)
Jun 08, 2020 1468 1486 1459 1480 0 +11.92(+0.81%)
Jun 05, 2020 1469 1487 1458 1468 0 +12.90(+0.89%)
Jun 04, 2020 1440 1457 1431 1456 0 +5.11(+0.35%)
Jun 03, 2020 1441 1460 1437 1450 0 +19.58(+1.37%)
Jun 02, 2020 1429 1436 1422 1431 0 +3.28(+0.23%)
Jun 01, 2020 1417 1437 1417 1428 0 +12.80(+0.90%)
May 29, 2020 1411 1421 1391 1415 0 -1.92(-0.14%)
May 28, 2020 1439 1441 1416 1417 0 -4.81(-0.34%)
May 27, 2020 1419 1429 1413 1421 0 +25.49(+1.83%)
May 26, 2020 1394 1408 1386 1396 0 +21.38(+1.56%)
May 22, 2020 1363 1375 1356 1375 0 +7.04(+0.51%)
May 21, 2020 1374 1384 1360 1368 0 -2.34(-0.17%)
May 20, 2020 1357 1370 1348 1370 0 +25.79(+1.92%)
May 19, 2020 1353 1359 1343 1344 0 -17.46(-1.28%)
May 18, 2020 1361 1370 1355 1362 0 +27.93(+2.09%)
May 15, 2020 1330 1340 1321 1334 0 +8.96(+0.68%)
May 14, 2020 1316 1331 1306 1325 0 -12.34(-0.92%)
May 13, 2020 1344 1356 1319 1337 0 -4.10(-0.31%)
May 12, 2020 1366 1375 1341 1341 0 -1.95(-0.15%)
May 11, 2020 1333 1351 1328 1343 0 -2.26(-0.17%)
May 08, 2020 1322 1352 1317 1345 0 +40.49(+3.10%)
May 07, 2020 1325 1328 1300 1305 0 -11.50(-0.87%)
May 06, 2020 1344 1347 1304 1316 0 -27.19(-2.02%)
May 05, 2020 1363 1373 1337 1344 0 -12.37(-0.91%)
May 04, 2020 1355 1361 1343 1356 0 +1.79(+0.13%)
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.