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 (%)
Sep 30, 2019 1383 1403 1382 1396 0 +23.67(+1.72%)
Sep 27, 2019 1379 1384 1363 1373 0 -6.33(-0.46%)
Sep 26, 2019 1366 1387 1362 1379 0 -3.04(-0.22%)
Sep 25, 2019 1392 1400 1355 1382 0 +13.61(+0.99%)
Sep 24, 2019 1374 1380 1365 1368 0 -10.49(-0.76%)
Sep 23, 2019 1374 1392 1370 1379 0 -6.10(-0.44%)
Sep 20, 2019 1378 1398 1370 1385 0 +7.92(+0.58%)
Sep 19, 2019 1395 1401 1364 1377 0 -18.42(-1.32%)
Sep 18, 2019 1401 1408 1391 1395 0 -6.51(-0.46%)
Sep 17, 2019 1398 1411 1392 1402 0 +10.88(+0.78%)
Sep 16, 2019 1396 1409 1388 1391 0 -22.39(-1.58%)
Sep 13, 2019 1435 1445 1412 1413 0 -57.34(-3.90%)
Sep 12, 2019 1480 1481 1459 1471 0 +0.37(+0.03%)
Sep 11, 2019 1452 1475 1442 1470 0 +21.61(+1.49%)
Sep 10, 2019 1425 1449 1424 1449 0 +19.27(+1.35%)
Sep 09, 2019 1426 1434 1419 1430 0 -0.12(-0.01%)
Sep 06, 2019 1428 1440 1421 1430 0 +5.09(+0.36%)
Sep 05, 2019 1437 1440 1421 1425 0 -4.54(-0.32%)
Sep 04, 2019 1425 1432 1409 1429 0 +8.24(+0.58%)
Sep 03, 2019 1409 1423 1398 1421 0 +7.28(+0.52%)
Aug 30, 2019 1421 1431 1407 1414 0 -6.01(-0.42%)
Aug 29, 2019 1452 1455 1409 1420 0 -22.42(-1.55%)
Aug 28, 2019 1422 1458 1413 1442 0 +18.24(+1.28%)
Aug 27, 2019 1543 1569 1416 1424 0 -59.64(-4.02%)
Aug 26, 2019 1485 1498 1471 1483 0 +11.82(+0.80%)
Aug 23, 2019 1488 1494 1466 1472 0 -10.34(-0.70%)
Aug 22, 2019 1469 1489 1468 1482 0 +3.51(+0.24%)
Aug 21, 2019 1480 1485 1471 1478 0 +12.18(+0.83%)
Aug 20, 2019 1480 1484 1456 1466 0 -17.46(-1.18%)
Aug 19, 2019 1487 1496 1483 1484 0 +2.01(+0.14%)
Aug 16, 2019 1469 1488 1468 1482 0 +12.07(+0.82%)
Aug 15, 2019 1473 1483 1461 1470 0 +5.66(+0.39%)
Aug 14, 2019 1472 1477 1462 1464 0 -22.88(-1.54%)
Aug 13, 2019 1466 1491 1464 1487 0 +9.33(+0.63%)
Aug 12, 2019 1478 1484 1470 1478 0 -3.21(-0.22%)
Aug 09, 2019 1485 1490 1469 1481 0 -13.95(-0.93%)
Aug 08, 2019 1485 1498 1478 1495 0 +16.46(+1.11%)
Aug 07, 2019 1462 1485 1450 1478 0 +9.85(+0.67%)
Aug 06, 2019 1484 1485 1461 1468 0 -8.18(-0.55%)
Aug 05, 2019 1496 1500 1461 1477 0 -42.04(-2.77%)
Aug 02, 2019 1532 1537 1513 1519 0 +0.67(+0.04%)
Aug 01, 2019 1509 1540 1505 1518 0 +44.06(+2.99%)
Jul 31, 2019 1500 1507 1462 1474 0 -29.21(-1.94%)
Jul 30, 2019 1527 1530 1482 1503 0 -49.13(-3.17%)
Jul 29, 2019 1553 1569 1545 1552 0 +9.29(+0.60%)
Jul 26, 2019 1542 1554 1527 1543 0 +4.57(+0.30%)
Jul 25, 2019 1548 1559 1535 1538 0 -2.01(-0.13%)
Jul 24, 2019 1547 1553 1536 1540 0 -9.89(-0.64%)
Jul 23, 2019 1557 1566 1543 1550 0 +1.06(+0.07%)
Jul 22, 2019 1564 1567 1546 1549 0 -19.93(-1.27%)
Jul 19, 2019 1581 1585 1566 1569 0 -8.36(-0.53%)
Jul 18, 2019 1552 1591 1546 1577 0 +56.03(+3.68%)
Jul 17, 2019 1524 1528 1512 1521 0 -1.93(-0.13%)
Jul 16, 2019 1524 1529 1514 1523 0 -3.40(-0.22%)
Jul 15, 2019 1531 1536 1523 1527 0 +6.23(+0.41%)
Jul 12, 2019 1531 1535 1517 1521 0 +0.79(+0.05%)
Jul 11, 2019 1511 1528 1509 1520 0 -2.73(-0.18%)
Jul 10, 2019 1510 1533 1508 1522 0 +12.94(+0.86%)
Jul 09, 2019 1522 1525 1506 1510 0 -26.65(-1.73%)
Jul 08, 2019 1534 1548 1527 1536 0 +8.21(+0.54%)
Jul 05, 2019 1536 1540 1514 1528 0 -4.11(-0.27%)
Jul 03, 2019 1528 1536 1517 1532 0 +20.90(+1.38%)
Jul 02, 2019 1498 1512 1490 1511 0 +30.79(+2.08%)
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.