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 (%)
May 29, 2009 1027 1030 1009 1021 0 +1.60(+0.16%)
May 28, 2009 1005 1025 1001 1019 0 +14.58(+1.45%)
May 27, 2009 1013 1018 1001 1004 0 -13.04(-1.28%)
May 26, 2009 1000 1021 998.02 1017 0 +24.48(+2.47%)
May 25, 2009 993.97 1001 984.91 993.00 0 +0.00(+0.00%)
May 22, 2009 993.97 1001 984.91 993.00 0 +4.86(+0.49%)
May 21, 2009 984.81 1002 980.44 988.14 0 -3.55(-0.36%)
May 20, 2009 986.29 1001 979.14 991.69 0 +7.10(+0.72%)
May 19, 2009 995.35 1000 979.53 984.59 0 -19.49(-1.94%)
May 18, 2009 1002 1009 983.63 1004 0 +6.14(+0.62%)
May 15, 2009 990.47 1008 985.19 997.93 0 -0.02(-0.00%)
May 14, 2009 994.08 1008 983.30 997.95 0 -2.47(-0.25%)
May 13, 2009 999.69 1015 990.03 1000 0 -5.75(-0.57%)
May 12, 2009 989.03 1013 984.78 1006 0 +25.14(+2.56%)
May 11, 2009 977.16 988.19 971.67 981.03 0 -8.68(-0.88%)
May 08, 2009 979.40 991.88 973.99 989.70 0 +21.62(+2.23%)
May 07, 2009 979.31 984.20 955.51 968.08 0 +1.51(+0.16%)
May 06, 2009 960.02 972.83 942.01 966.57 0 +23.65(+2.51%)
May 05, 2009 930.26 944.32 917.68 942.91 0 +6.82(+0.73%)
May 04, 2009 945.67 949.31 931.16 936.09 0 -16.26(-1.71%)
May 01, 2009 932.78 955.09 920.00 952.35 0 +14.34(+1.53%)
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%)
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.