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 (%)
Apr 30, 2010 1212 1221 1206 1211 0 -11.82(-0.97%)
Apr 29, 2010 1215 1226 1211 1223 0 +8.19(+0.67%)
Apr 28, 2010 1222 1223 1207 1215 0 -6.92(-0.57%)
Apr 27, 2010 1241 1246 1221 1222 0 -28.32(-2.27%)
Apr 26, 2010 1259 1264 1248 1250 0 -4.47(-0.36%)
Apr 23, 2010 1251 1258 1245 1254 0 +4.40(+0.35%)
Apr 22, 2010 1249 1255 1237 1250 0 +0.24(+0.02%)
Apr 21, 2010 1247 1257 1243 1250 0 +0.10(+0.01%)
Apr 20, 2010 1242 1251 1239 1250 0 +11.11(+0.90%)
Apr 19, 2010 1226 1239 1225 1239 0 +6.93(+0.56%)
Apr 16, 2010 1240 1244 1224 1232 0 -11.68(-0.94%)
Apr 15, 2010 1243 1248 1237 1243 0 -10.20(-0.81%)
Apr 14, 2010 1254 1257 1244 1253 0 -3.56(-0.28%)
Apr 13, 2010 1258 1260 1246 1257 0 -0.53(-0.04%)
Apr 12, 2010 1251 1261 1249 1258 0 +11.51(+0.92%)
Apr 09, 2010 1243 1247 1234 1246 0 +12.94(+1.05%)
Apr 08, 2010 1232 1237 1216 1233 0 -9.43(-0.76%)
Apr 07, 2010 1249 1254 1239 1243 0 -10.30(-0.82%)
Apr 06, 2010 1246 1257 1243 1253 0 -1.80(-0.14%)
Apr 05, 2010 1253 1258 1250 1255 0 +0.24(+0.02%)
Apr 01, 2010 1254 1254 1254 0 +18.64(+1.51%)
Mar 31, 2010 1238 1242 1232 1236 0 +3.08(+0.25%)
Mar 30, 2010 1236 1238 1229 1233 0 +4.54(+0.37%)
Mar 29, 2010 1229 1235 1223 1228 0 +7.60(+0.62%)
Mar 26, 2010 1222 1227 1217 1221 0 +1.88(+0.15%)
Mar 25, 2010 1225 1230 1218 1219 0 -2.25(-0.18%)
Mar 24, 2010 1221 1224 1214 1221 0 -9.48(-0.77%)
Mar 23, 2010 1222 1243 1218 1230 0 +7.96(+0.65%)
Mar 22, 2010 1213 1226 1209 1222 0 +9.51(+0.78%)
Mar 19, 2010 1222 1226 1206 1213 0 -19.44(-1.58%)
Mar 18, 2010 1226 1233 1223 1232 0 +11.26(+0.92%)
Mar 17, 2010 1233 1234 1218 1221 0 -0.64(-0.05%)
Mar 16, 2010 1212 1227 1210 1222 0 +13.42(+1.11%)
Mar 15, 2010 1207 1212 1205 1208 0 -7.41(-0.61%)
Mar 12, 2010 1226 1228 1205 1216 0 -6.11(-0.50%)
Mar 11, 2010 1226 1231 1210 1222 0 -10.08(-0.82%)
Mar 10, 2010 1224 1235 1220 1232 0 -10.82(-0.87%)
Mar 09, 2010 1243 1249 1239 1243 0 -11.55(-0.92%)
Mar 08, 2010 1257 1260 1246 1254 0 -5.15(-0.41%)
Mar 05, 2010 1245 1262 1244 1259 0 +10.39(+0.83%)
Mar 04, 2010 1246 1251 1238 1249 0 +8.04(+0.65%)
Mar 03, 2010 1138 1245 1237 1241 0 +12.02(+0.98%)
Mar 02, 2010 1118 1233 1221 1229 0 +4.00(+0.33%)
Mar 01, 2010 1115 1228 1217 1225 0 +7.78(+0.64%)
Feb 26, 2010 1116 1230 1212 1217 0 -3.00(-0.25%)
Feb 25, 2010 1102 1223 1202 1220 0 -10.68(-0.87%)
Feb 24, 2010 1228 1238 1223 1231 0 +5.43(+0.44%)
Feb 23, 2010 1121 1233 1219 1225 0 -4.35(-0.35%)
Feb 22, 2010 1225 1233 1222 1230 0 -2.88(-0.23%)
Feb 19, 2010 1221 1235 1218 1233 0 +15.43(+1.27%)
Feb 18, 2010 1211 1225 1205 1217 0 +5.59(+0.46%)
Feb 17, 2010 1210 1214 1204 1212 0 +9.28(+0.77%)
Feb 16, 2010 1201 1210 1192 1202 0 -4.31(-0.36%)
Feb 12, 2010 1207 1207 1207 0 +4.51(+0.38%)
Feb 11, 2010 1184 1211 1176 1202 0 +20.98(+1.78%)
Feb 10, 2010 1185 1190 1173 1181 0 -4.84(-0.41%)
Feb 09, 2010 1183 1193 1171 1186 0 +6.61(+0.56%)
Feb 08, 2010 1184 1193 1177 1179 0 +6.67(+0.57%)
Feb 05, 2010 1175 1179 1158 1173 0 -8.87(-0.75%)
Feb 04, 2010 1202 1203 1179 1182 0 -24.34(-2.02%)
Feb 03, 2010 1209 1212 1198 1206 0 -8.86(-0.73%)
Feb 02, 2010 1205 1219 1200 1215 0 +12.77(+1.06%)
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.