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 (%)
Jun 30, 2012 1727 1822 1797 1810 0 -0.90(-0.05%)
Jun 29, 2012 1727 1822 1797 1811 0 +28.64(+1.61%)
Jun 28, 2012 1771 1784 1758 1782 0 +0.13(+0.01%)
Jun 27, 2012 1687 1788 1769 1782 0 +14.13(+0.80%)
Jun 26, 2012 1764 1777 1758 1768 0 +5.15(+0.29%)
Jun 25, 2012 1684 1774 1757 1763 0 -12.45(-0.70%)
Jun 22, 2012 1694 1780 1768 1775 0 +4.58(+0.26%)
Jun 21, 2012 1787 1793 1768 1771 0 -8.34(-0.47%)
Jun 20, 2012 1778 1790 1771 1779 0 +3.12(+0.18%)
Jun 19, 2012 1769 1783 1766 1776 0 +18.82(+1.07%)
Jun 18, 2012 1749 1764 1744 1757 0 +7.35(+0.42%)
Jun 15, 2012 1658 1756 1738 1750 0 +4.25(+0.24%)
Jun 14, 2012 1734 1751 1729 1745 0 +7.40(+0.43%)
Jun 13, 2012 1650 1749 1724 1738 0 -1.22(-0.07%)
Jun 12, 2012 1727 1743 1716 1739 0 +25.73(+1.50%)
Jun 11, 2012 1722 1726 1711 1713 0 +0.41(+0.02%)
Jun 08, 2012 1704 1717 1699 1713 0 +7.59(+0.45%)
Jun 07, 2012 1628 1717 1698 1705 0 +8.32(+0.49%)
Jun 06, 2012 1676 1699 1674 1697 0 +24.02(+1.44%)
Jun 05, 2012 1673 1681 1659 1673 0 +0.94(+0.06%)
Jun 04, 2012 1671 1679 1661 1672 0 +8.49(+0.51%)
Jun 02, 2012 1677 1687 1657 1664 0 +0.00(+0.00%)
Jun 01, 2012 1677 1687 1657 1664 0 -20.85(-1.24%)
May 31, 2012 1687 1697 1676 1685 0 +9.16(+0.55%)
May 30, 2012 1674 1685 1671 1675 0 -21.36(-1.26%)
May 29, 2012 1698 1701 1686 1697 0 +0.91(+0.05%)
May 28, 2012 1613 1708 1689 1696 0 +0.00(+0.00%)
May 25, 2012 1696 1708 1689 1696 0 -6.97(-0.41%)
May 24, 2012 1687 1707 1681 1703 0 +19.78(+1.18%)
May 23, 2012 1680 1688 1669 1683 0 -9.42(-0.56%)
May 22, 2012 1690 1702 1682 1692 0 -3.98(-0.23%)
May 21, 2012 1688 1698 1678 1696 0 +11.99(+0.71%)
May 18, 2012 1685 1698 1679 1684 0 -9.17(-0.54%)
May 17, 2012 1701 1710 1691 1694 0 -12.57(-0.74%)
May 16, 2012 1711 1722 1700 1706 0 -10.63(-0.62%)
May 15, 2012 1717 1731 1710 1717 0 -2.07(-0.12%)
May 14, 2012 1717 1729 1712 1719 0 -9.52(-0.55%)
May 11, 2012 1716 1740 1713 1728 0 +3.14(+0.18%)
May 10, 2012 1724 1736 1716 1725 0 +3.58(+0.21%)
May 09, 2012 1726 1737 1711 1722 0 -18.59(-1.07%)
May 08, 2012 1740 1747 1726 1740 0 -13.67(-0.78%)
May 07, 2012 1747 1766 1741 1754 0 -5.43(-0.31%)
May 04, 2012 1683 1773 1755 1759 0 -14.77(-0.83%)
May 03, 2012 1691 1781 1768 1774 0 +8.00(+0.45%)
May 02, 2012 1762 1772 1759 1766 0 +0.56(+0.03%)
May 01, 2012 1766 1778 1758 1766 0 +3.99(+0.23%)
Apr 30, 2012 1758 1765 1748 1762 0 -4.24(-0.24%)
Apr 27, 2012 1760 1775 1756 1766 0 +7.32(+0.42%)
Apr 26, 2012 1733 1760 1729 1758 0 +22.91(+1.32%)
Apr 25, 2012 1725 1744 1713 1736 0 -5.03(-0.29%)
Apr 24, 2012 1750 1757 1733 1741 0 -27.04(-1.53%)
Apr 23, 2012 1770 1772 1756 1768 0 -9.00(-0.51%)
Apr 20, 2012 1774 1785 1767 1777 0 +11.06(+0.63%)
Apr 19, 2012 1766 1772 1754 1766 0 +11.64(+0.66%)
Apr 18, 2012 1658 1759 1738 1754 0 +16.69(+0.96%)
Apr 17, 2012 1733 1742 1723 1737 0 +10.32(+0.60%)
Apr 16, 2012 1734 1739 1722 1727 0 -3.15(-0.18%)
Apr 13, 2012 1728 1744 1719 1730 0 -6.96(-0.40%)
Apr 12, 2012 1726 1741 1720 1737 0 +11.79(+0.68%)
Apr 11, 2012 1718 1733 1717 1725 0 +12.15(+0.71%)
Apr 10, 2012 1734 1735 1709 1713 0 -23.70(-1.36%)
Apr 09, 2012 1736 1744 1730 1737 0 -6.44(-0.37%)
Apr 05, 2012 1727 1744 1723 1743 0 +8.40(+0.48%)
Apr 04, 2012 1737 1748 1725 1735 0 -9.55(-0.55%)
Apr 03, 2012 1749 1755 1738 1744 0 -8.41(-0.48%)
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.