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 28, 2013 1696 1704 1672 1676 0 -19.39(-1.14%)
Jun 26, 2013 1692 1703 1681 1696 0 +18.32(+1.09%)
Jun 25, 2013 1677 1694 1662 1678 0 +14.60(+0.88%)
Jun 24, 2013 1654 1679 1637 1663 0 -14.12(-0.84%)
Jun 21, 2013 1678 1692 1661 1677 0 +12.94(+0.78%)
Jun 20, 2013 1692 1696 1660 1664 0 -47.31(-2.76%)
Jun 19, 2013 1750 1756 1711 1711 0 -39.25(-2.24%)
Jun 18, 2013 1740 1754 1737 1751 0 +9.38(+0.54%)
Jun 17, 2013 1679 1752 1731 1741 0 +11.00(+0.64%)
Jun 14, 2013 1725 1741 1721 1730 0 -9.68(-0.56%)
Jun 13, 2013 1724 1747 1721 1740 0 +9.39(+0.54%)
Jun 12, 2013 1748 1751 1729 1731 0 -8.50(-0.49%)
Jun 11, 2013 1732 1751 1728 1739 0 -7.62(-0.44%)
Jun 10, 2013 1750 1755 1741 1747 0 +1.62(+0.09%)
Jun 07, 2013 1730 1749 1721 1745 0 +7.50(+0.43%)
Jun 06, 2013 1730 1740 1714 1738 0 +2.30(+0.13%)
Jun 05, 2013 1752 1756 1732 1735 0 -27.33(-1.55%)
Jun 04, 2013 1769 1776 1757 1763 0 -2.59(-0.15%)
Jun 03, 2013 1751 1770 1732 1765 0 +19.26(+1.10%)
May 31, 2013 1695 1768 1745 1746 0 -21.50(-1.22%)
May 30, 2013 1760 1775 1755 1767 0 -2.64(-0.15%)
May 29, 2013 1780 1784 1754 1770 0 -31.89(-1.77%)
May 28, 2013 1814 1821 1794 1802 0 +9.94(+0.55%)
May 27, 2013 1776 1794 1769 1792 0 -1.23(-0.07%)
May 24, 2013 1710 1794 1770 1793 0 +5.77(+0.32%)
May 23, 2013 1778 1791 1767 1787 0 +2.40(+0.13%)
May 22, 2013 1792 1811 1783 1785 0 -14.87(-0.83%)
May 21, 2013 1738 1811 1792 1800 0 -12.33(-0.68%)
May 20, 2013 1747 1819 1804 1812 0 -0.82(-0.05%)
May 17, 2013 1801 1815 1799 1813 0 +7.42(+0.41%)
May 16, 2013 1810 1820 1802 1806 0 -7.51(-0.41%)
May 15, 2013 1795 1818 1794 1813 0 +17.24(+0.96%)
May 13, 2013 1728 1802 1784 1796 0 +7.05(+0.39%)
May 10, 2013 1783 1793 1777 1789 0 +12.11(+0.68%)
May 09, 2013 1788 1792 1771 1777 0 -12.65(-0.71%)
May 08, 2013 1777 1794 1780 1789 0 +16.03(+0.90%)
May 07, 2013 1766 1778 1759 1773 0 +9.55(+0.54%)
May 06, 2013 1776 1779 1758 1764 0 -11.62(-0.65%)
May 03, 2013 1779 1781 1768 1775 0 -0.23(-0.01%)
May 02, 2013 1766 1780 1763 1776 0 +17.44(+0.99%)
May 01, 2013 1767 1780 1755 1758 0 +316.22(+21.93%)
Apr 30, 2013 1447 1451 1436 1442 0 -12.10(-0.83%)
Apr 29, 2013 1449 1458 1445 1454 0 +6.36(+0.44%)
Apr 26, 2013 1444 1451 1440 1448 0 -300.74(-17.20%)
Apr 25, 2013 1751 1762 1734 1749 0 +28.75(+1.67%)
Apr 24, 2013 1707 1726 1706 1720 0 +4.46(+0.26%)
Apr 23, 2013 1719 1727 1698 1715 0 +11.20(+0.66%)
Apr 22, 2013 1696 1706 1688 1704 0 +3.72(+0.22%)
Apr 19, 2013 1693 1709 1688 1700 0 +16.29(+0.97%)
Apr 18, 2013 1693 1696 1675 1684 0 -24.91(-1.46%)
Apr 17, 2013 1713 1715 1702 1709 0 -10.17(-0.59%)
Apr 16, 2013 1711 1727 1700 1719 0 +10.33(+0.60%)
Apr 15, 2013 1733 1738 1705 1709 0 -34.86(-2.00%)
Apr 12, 2013 1732 1746 1726 1744 0 +8.36(+0.48%)
Apr 11, 2013 1736 1744 1730 1735 0 +8.05(+0.47%)
Apr 10, 2013 1722 1734 1716 1727 0 +10.58(+0.62%)
Apr 09, 2013 1708 1721 1701 1717 0 +8.83(+0.52%)
Apr 08, 2013 1699 1709 1694 1708 0 +15.87(+0.94%)
Apr 05, 2013 1691 1699 1679 1692 0 -12.21(-0.72%)
Apr 04, 2013 1690 1707 1687 1704 0 +13.96(+0.83%)
Apr 03, 2013 1707 1710 1686 1690 0 -14.23(-0.83%)
Apr 02, 2013 1693 1710 1687 1704 0 +26.37(+1.57%)
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.