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, 2015 2202 2212 2181 2199 0 -0.98(-0.04%)
Jun 29, 2015 2230 2239 2199 2200 0 -48.05(-2.14%)
Jun 26, 2015 2246 2258 2237 2248 0 +4.68(+0.21%)
Jun 25, 2015 2249 2253 2237 2244 0 -0.83(-0.04%)
Jun 24, 2015 2254 2261 2241 2244 0 -2.04(-0.09%)
Jun 23, 2015 2269 2270 2242 2246 0 -20.08(-0.89%)
Jun 22, 2015 2258 2276 2254 2266 0 +20.44(+0.91%)
Jun 19, 2015 2245 2258 2238 2246 0 +0.66(+0.03%)
Jun 18, 2015 2218 2256 2216 2245 0 +38.53(+1.75%)
Jun 17, 2015 2186 2212 2183 2207 0 +23.47(+1.07%)
Jun 16, 2015 2176 2192 2169 2183 0 +33.10(+1.54%)
Jun 15, 2015 2151 2163 2143 2150 0 -6.34(-0.29%)
Jun 12, 2015 2158 2166 2134 2157 0 -8.60(-0.40%)
Jun 11, 2015 2176 2184 2162 2165 0 -17.52(-0.80%)
Jun 10, 2015 2163 2195 2161 2183 0 +24.27(+1.12%)
Jun 09, 2015 2153 2166 2136 2158 0 +12.52(+0.58%)
Jun 08, 2015 2147 2156 2132 2146 0 -2.96(-0.14%)
Jun 05, 2015 2189 2192 2146 2149 0 -57.60(-2.61%)
Jun 04, 2015 2208 2225 2203 2206 0 -13.56(-0.61%)
Jun 03, 2015 2240 2244 2216 2220 0 -7.46(-0.33%)
Jun 02, 2015 2235 2241 2217 2228 0 -22.40(-1.00%)
Jun 01, 2015 2256 2270 2236 2250 0 -14.82(-0.65%)
May 29, 2015 2277 2286 2253 2265 0 -23.15(-1.01%)
May 28, 2015 2291 2299 2279 2288 0 -4.43(-0.19%)
May 27, 2015 2279 2300 2271 2292 0 +27.94(+1.23%)
May 26, 2015 2268 2275 2252 2264 0 -3.18(-0.14%)
May 25, 2015 2266 2268 2266 2268 0 +1.22(+0.05%)
May 22, 2015 2284 2289 2264 2266 0 -24.76(-1.08%)
May 21, 2015 2294 2302 2276 2291 0 -0.46(-0.02%)
May 20, 2015 2294 2308 2289 2292 0 +1.52(+0.07%)
May 19, 2015 2300 2304 2284 2290 0 -4.24(-0.18%)
May 18, 2015 2305 2317 2291 2294 0 -28.67(-1.23%)
May 15, 2015 2310 2325 2308 2323 0 +7.61(+0.33%)
May 14, 2015 2292 2320 2286 2315 0 +38.57(+1.69%)
May 13, 2015 2285 2294 2262 2277 0 -6.85(-0.30%)
May 12, 2015 2265 2288 2262 2284 0 -3.21(-0.14%)
May 11, 2015 2307 2315 2285 2287 0 -18.37(-0.80%)
May 08, 2015 2289 2317 2287 2305 0 +37.82(+1.67%)
May 07, 2015 2244 2272 2234 2267 0 +16.39(+0.73%)
May 06, 2015 2242 2255 2227 2251 0 +22.33(+1.00%)
May 05, 2015 2243 2247 2219 2229 0 -30.75(-1.36%)
May 04, 2015 2264 2271 2247 2259 0 +0.29(+0.01%)
May 01, 2015 2243 2263 2234 2259 0 +22.32(+1.00%)
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%)
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.