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 29, 2014 2059 2059 2059 0 +14.38(+0.70%)
Aug 28, 2014 2039 2050 2036 2045 0 +1.52(+0.07%)
Aug 27, 2014 2037 2046 2029 2043 0 +3.28(+0.16%)
Aug 26, 2014 2050 2053 2035 2040 0 -4.17(-0.20%)
Aug 25, 2014 2040 2050 2036 2044 0 +10.72(+0.53%)
Aug 22, 2014 2033 2039 2028 2033 0 -5.87(-0.29%)
Aug 21, 2014 2039 2046 2033 2039 0 +1.13(+0.06%)
Aug 20, 2014 2043 2047 2031 2038 0 -23.45(-1.14%)
Aug 19, 2014 2059 2065 2048 2062 0 +8.33(+0.41%)
Aug 18, 2014 2045 2056 2042 2053 0 +16.26(+0.80%)
Aug 15, 2014 2047 2052 2024 2037 0 -1.43(-0.07%)
Aug 14, 2014 2031 2039 2026 2038 0 +16.08(+0.80%)
Aug 13, 2014 2024 2031 2014 2022 0 -0.34(-0.02%)
Aug 12, 2014 2015 2025 2009 2023 0 +0.97(+0.05%)
Aug 11, 2014 2021 2033 2011 2022 0 +7.11(+0.35%)
Aug 08, 2014 1994 2018 1988 2015 0 +18.99(+0.95%)
Aug 07, 2014 2007 2011 1987 1996 0 -14.73(-0.73%)
Aug 06, 2014 1983 2018 1983 2010 0 +23.67(+1.19%)
Aug 05, 2014 1994 2002 1981 1987 0 -4.84(-0.24%)
Aug 04, 2014 1893 1998 1975 1992 0 +3.87(+0.19%)
Aug 01, 2014 1984 2001 1978 1988 0 -11.42(-0.57%)
Jul 31, 2014 2017 2022 1997 1999 0 -47.42(-2.32%)
Jul 23, 2014 1964 1968 2044 2046 0 -5.76(-0.28%)
Jul 22, 2014 2052 2065 2037 2052 0 +5.55(+0.27%)
Jul 21, 2014 2032 2054 2029 2047 0 -20.13(-0.97%)
Jul 18, 2014 2048 2070 2043 2067 0 +23.83(+1.17%)
Jul 17, 2014 2047 2062 2040 2043 0 -0.08(-0.00%)
Jul 16, 2014 1967 1978 2038 2043 0 -7.94(-0.39%)
Jul 15, 2014 2007 2012 2048 2051 0 -79.80(-3.75%)
Jul 14, 2014 2127 2141 2119 2131 0 +18.22(+0.86%)
Jul 11, 2014 2110 2124 2089 2113 0 +13.95(+0.66%)
Jul 10, 2014 2086 2105 2083 2099 0 -3.42(-0.16%)
Jul 09, 2014 2095 2111 2092 2102 0 +8.97(+0.43%)
Jul 08, 2014 2099 2103 2085 2093 0 -8.83(-0.42%)
Jul 07, 2014 2097 2109 2089 2102 0 +1.82(+0.09%)
Jul 03, 2014 2005 2100 2100 0 +33.32(+1.61%)
Jul 02, 2014 2067 2071 2059 2067 0 +7.31(+0.35%)
Jul 01, 2014 1964 2073 2045 2059 0 +8.14(+0.40%)
Jun 30, 2014 1952 1970 2039 2051 0 +0.98(+0.05%)
Jun 27, 2014 1952 2052 2029 2050 0 -3.79(-0.18%)
Jun 26, 2014 1953 2059 2032 2054 0 -4.70(-0.23%)
Jun 25, 2014 2062 2068 2052 2059 0 -18.67(-0.90%)
Jun 24, 2014 2082 2086 2065 2078 0 -11.90(-0.57%)
Jun 23, 2014 2015 2110 2082 2089 0 -29.87(-1.41%)
Jun 20, 2014 2116 2124 2107 2119 0 +7.52(+0.36%)
Jun 19, 2014 2003 2117 2094 2112 0 +25.33(+1.21%)
Jun 18, 2014 2064 2088 2056 2086 0 +28.42(+1.38%)
Jun 17, 2014 2054 2064 2045 2058 0 -1.49(-0.07%)
Jun 16, 2014 2045 2066 2039 2060 0 +14.10(+0.69%)
Jun 13, 2014 1945 2054 2034 2045 0 +7.97(+0.39%)
Jun 12, 2014 1959 2062 2033 2037 0 -18.92(-0.92%)
Jun 11, 2014 2053 2066 2045 2056 0 +2.08(+0.10%)
Jun 10, 2014 2030 2060 2027 2054 0 +17.71(+0.87%)
Jun 06, 2014 2030 2040 2025 2037 0 +1.37(+0.07%)
Jun 05, 2014 2031 2041 2024 2035 0 -0.32(-0.02%)
Jun 04, 2014 2033 2038 2026 2036 0 +2.29(+0.11%)
Jun 03, 2014 2031 2040 2026 2033 0 -4.16(-0.20%)
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.