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, 2011 1428 1511 1489 1503 0 +4.88(+0.33%)
Aug 30, 2011 1421 1503 1479 1498 0 -5.67(-0.38%)
Aug 29, 2011 1490 1506 1486 1504 0 +31.61(+2.15%)
Aug 26, 2011 1449 1480 1432 1472 0 +16.51(+1.13%)
Aug 25, 2011 1478 1482 1447 1456 0 -36.79(-2.47%)
Aug 24, 2011 1481 1500 1475 1492 0 -10.24(-0.68%)
Aug 23, 2011 1473 1504 1465 1503 0 +37.46(+2.56%)
Aug 22, 2011 1420 1485 1456 1465 0 +16.39(+1.13%)
Aug 19, 2011 1434 1477 1434 1449 0 -7.93(-0.54%)
Aug 18, 2011 1452 1466 1433 1457 0 -22.97(-1.55%)
Aug 17, 2011 1465 1488 1460 1480 0 -2.74(-0.18%)
Aug 16, 2011 1401 1486 1461 1482 0 +12.15(+0.83%)
Aug 15, 2011 1452 1471 1443 1470 0 +29.00(+2.01%)
Aug 12, 2011 1372 1451 1424 1441 0 +24.18(+1.71%)
Aug 11, 2011 1307 1428 1368 1417 0 +37.73(+2.74%)
Aug 10, 2011 1401 1411 1371 1379 0 -50.37(-3.52%)
Aug 09, 2011 1420 1435 1352 1430 0 +56.85(+4.14%)
Aug 08, 2011 1414 1430 1367 1373 0 -90.87(-6.21%)
Aug 05, 2011 1442 1469 1418 1464 0 +19.31(+1.34%)
Aug 04, 2011 1486 1497 1442 1444 0 -56.68(-3.78%)
Aug 03, 2011 1494 1504 1477 1501 0 +8.44(+0.57%)
Aug 02, 2011 1489 1506 1483 1493 0 -6.99(-0.47%)
Aug 01, 2011 1451 1518 1479 1500 0 +8.49(+0.57%)
Jul 29, 2011 1429 1518 1485 1491 0 -15.70(-1.04%)
Jul 28, 2011 1501 1517 1498 1507 0 +2.09(+0.14%)
Jul 27, 2011 1518 1525 1503 1505 0 -5.47(-0.36%)
Jul 26, 2011 1515 1518 1501 1510 0 +3.40(+0.23%)
Jul 25, 2011 1444 1518 1498 1507 0 -12.54(-0.83%)
Jul 22, 2011 1458 1530 1512 1519 0 -8.03(-0.53%)
Jul 21, 2011 1501 1529 1495 1527 0 +29.66(+1.98%)
Jul 20, 2011 1503 1509 1479 1498 0 -6.18(-0.41%)
Jul 19, 2011 1491 1509 1490 1504 0 +8.32(+0.56%)
Jul 18, 2011 1497 1501 1485 1496 0 -12.25(-0.81%)
Jul 15, 2011 1506 1513 1495 1508 0 +9.34(+0.62%)
Jul 14, 2011 1437 1510 1494 1498 0 -1.44(-0.10%)
Jul 13, 2011 1500 1510 1491 1500 0 -2.95(-0.20%)
Jul 12, 2011 1434 1513 1497 1503 0 -9.07(-0.60%)
Jul 11, 2011 1450 1523 1505 1512 0 -12.39(-0.81%)
Jul 08, 2011 1452 1528 1514 1524 0 +7.10(+0.47%)
Jul 07, 2011 1515 1522 1509 1517 0 +12.27(+0.82%)
Jul 06, 2011 1496 1509 1491 1505 0 +0.42(+0.03%)
Jul 05, 2011 1440 1521 1497 1505 0 +14.51(+0.97%)
Jul 04, 2011 1413 1494 1475 1490 0 +0.00(+0.00%)
Jul 01, 2011 1479 1494 1475 1490 0 +11.74(+0.79%)
Jun 30, 2011 1465 1490 1460 1478 0 +15.61(+1.07%)
Jun 29, 2011 1400 1476 1455 1463 0 -2.32(-0.16%)
Jun 28, 2011 1469 1475 1452 1465 0 -8.68(-0.59%)
Jun 27, 2011 1469 1478 1465 1474 0 +10.42(+0.71%)
Jun 24, 2011 1397 1469 1454 1463 0 -4.80(-0.33%)
Jun 23, 2011 1463 1470 1450 1468 0 -19.63(-1.32%)
Jun 22, 2011 1489 1499 1481 1488 0 -10.61(-0.71%)
Jun 21, 2011 1493 1507 1482 1498 0 +8.31(+0.56%)
Jun 20, 2011 1489 1493 1486 1490 0 +6.80(+0.46%)
Jun 17, 2011 1481 1490 1475 1483 0 +13.02(+0.89%)
Jun 16, 2011 1389 1478 1453 1470 0 +0.68(+0.05%)
Jun 15, 2011 1493 1498 1465 1469 0 -39.78(-2.64%)
Jun 14, 2011 1483 1514 1481 1509 0 +24.12(+1.62%)
Jun 13, 2011 1479 1494 1471 1485 0 -0.92(-0.06%)
Jun 10, 2011 1435 1507 1483 1486 0 -22.82(-1.51%)
Jun 09, 2011 1429 1516 1493 1509 0 +13.54(+0.91%)
Jun 08, 2011 1490 1500 1481 1495 0 -3.55(-0.24%)
Jun 07, 2011 1514 1515 1497 1499 0 -3.31(-0.22%)
Jun 06, 2011 1450 1523 1501 1502 0 -18.49(-1.22%)
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.