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 (%)
Aug 31, 2010 1176 1267 1253 1258 0 -9.44(-0.74%)
Aug 30, 2010 1192 1278 1265 1268 0 -4.79(-0.38%)
Aug 27, 2010 1190 1281 1263 1273 0 +2.00(+0.16%)
Aug 26, 2010 1200 1286 1266 1271 0 -2.68(-0.21%)
Aug 25, 2010 1179 1276 1255 1273 0 +5.77(+0.46%)
Aug 24, 2010 1261 1275 1254 1268 0 +3.88(+0.31%)
Aug 23, 2010 1268 1276 1262 1264 0 -1.07(-0.08%)
Aug 20, 2010 1179 1269 1258 1265 0 -6.93(-0.54%)
Aug 19, 2010 1204 1289 1264 1272 0 -21.23(-1.64%)
Aug 18, 2010 1211 1298 1284 1293 0 -9.67(-0.74%)
Aug 17, 2010 1295 1306 1288 1303 0 +11.36(+0.88%)
Aug 16, 2010 1282 1294 1276 1291 0 +5.91(+0.46%)
Aug 13, 2010 1200 1291 1282 1285 0 +2.55(+0.20%)
Aug 12, 2010 1189 1285 1271 1283 0 +4.03(+0.32%)
Aug 11, 2010 1280 1287 1276 1279 0 -17.84(-1.38%)
Aug 10, 2010 1201 1303 1282 1297 0 -4.88(-0.37%)
Aug 09, 2010 1304 1307 1300 1301 0 +5.05(+0.39%)
Aug 06, 2010 1299 1299 1280 1296 0 +7.11(+0.55%)
Aug 05, 2010 1198 1292 1281 1289 0 -4.67(-0.36%)
Aug 04, 2010 1290 1300 1287 1294 0 +10.13(+0.79%)
Aug 03, 2010 1283 1293 1279 1284 0 +5.45(+0.43%)
Aug 02, 2010 1282 1285 1273 1278 0 +8.91(+0.70%)
Jul 30, 2010 1269 1275 1254 1269 0 +5.16(+0.41%)
Jul 29, 2010 1187 1278 1259 1264 0 -12.31(-0.96%)
Jul 28, 2010 1280 1283 1270 1277 0 -13.11(-1.02%)
Jul 27, 2010 1200 1294 1279 1290 0 +2.78(+0.22%)
Jul 26, 2010 1288 1293 1277 1287 0 +5.41(+0.42%)
Jul 23, 2010 1264 1284 1261 1282 0 +21.30(+1.69%)
Jul 22, 2010 1248 1266 1239 1260 0 +21.31(+1.72%)
Jul 21, 2010 1254 1256 1232 1239 0 -18.83(-1.50%)
Jul 20, 2010 1157 1259 1236 1258 0 +7.09(+0.57%)
Jul 19, 2010 1240 1256 1233 1251 0 +4.92(+0.39%)
Jul 16, 2010 1246 1266 1241 1246 0 -23.66(-1.86%)
Jul 15, 2010 1257 1271 1251 1269 0 +13.80(+1.10%)
Jul 14, 2010 1252 1257 1246 1256 0 +3.40(+0.27%)
Jul 13, 2010 1254 1259 1246 1252 0 +16.87(+1.37%)
Jul 12, 2010 1233 1242 1230 1235 0 -0.11(-0.01%)
Jul 09, 2010 1235 1240 1227 1235 0 -1.60(-0.13%)
Jul 08, 2010 1131 1241 1219 1237 0 +20.93(+1.72%)
Jul 07, 2010 1202 1219 1193 1216 0 +16.78(+1.40%)
Jul 06, 2010 1204 1213 1191 1199 0 +8.63(+0.72%)
Jul 02, 2010 1099 1195 1180 1191 0 +8.67(+0.73%)
Jul 01, 2010 1182 1187 1167 1182 0 +7.47(+0.64%)
Jun 30, 2010 1177 1189 1170 1175 0 -3.80(-0.32%)
Jun 29, 2010 1090 1193 1172 1178 0 +0.22(+0.02%)
Jun 25, 2010 1082 1186 1170 1178 0 +3.47(+0.30%)
Jun 24, 2010 1183 1187 1172 1175 0 -11.09(-0.94%)
Jun 23, 2010 1093 1195 1182 1186 0 +2.71(+0.23%)
Jun 22, 2010 1100 1203 1181 1183 0 -10.94(-0.92%)
Jun 21, 2010 1106 1205 1189 1194 0 +0.33(+0.03%)
Jun 18, 2010 1097 1199 1191 1194 0 -10.50(-0.87%)
Jun 17, 2010 1097 1207 1191 1204 0 +8.22(+0.69%)
Jun 16, 2010 1093 1200 1187 1196 0 +1.94(+0.16%)
Jun 15, 2010 1090 1197 1184 1194 0 +14.33(+1.21%)
Jun 14, 2010 1193 1208 1177 1180 0 -6.02(-0.51%)
Jun 11, 2010 1178 1187 1168 1186 0 -2.71(-0.23%)
Jun 10, 2010 1179 1192 1178 1188 0 +22.71(+1.95%)
Jun 09, 2010 1171 1181 1160 1166 0 -6.45(-0.55%)
Jun 08, 2010 1155 1174 1151 1172 0 +16.20(+1.40%)
Jun 07, 2010 1072 1175 1155 1156 0 -6.29(-0.54%)
Jun 04, 2010 1064 1183 1158 1162 0 -24.53(-2.07%)
Jun 03, 2010 1092 1193 1180 1187 0 +5.33(+0.45%)
Jun 02, 2010 1170 1182 1166 1181 0 +17.18(+1.48%)
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.