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 (%)
Oct 31, 2017 2188 2204 2179 2192 0 -0.49(-0.02%)
Oct 30, 2017 2215 2218 2186 2192 0 -28.59(-1.29%)
Oct 27, 2017 2231 2240 2215 2221 0 -11.50(-0.52%)
Oct 26, 2017 2208 2239 2196 2232 0 +45.53(+2.08%)
Oct 25, 2017 2203 2210 2173 2187 0 +14.08(+0.65%)
Oct 24, 2017 2176 2180 2158 2173 0 -20.97(-0.96%)
Oct 23, 2017 2204 2210 2186 2194 0 -7.14(-0.32%)
Oct 20, 2017 2187 2204 2187 2201 0 +20.86(+0.96%)
Oct 19, 2017 2181 2191 2167 2180 0 -15.28(-0.70%)
Oct 18, 2017 2194 2201 2189 2195 0 -3.78(-0.17%)
Oct 17, 2017 2206 2209 2193 2199 0 -10.53(-0.48%)
Oct 16, 2017 2206 2216 2201 2210 0 +3.37(+0.15%)
Oct 13, 2017 2214 2224 2202 2206 0 -4.41(-0.20%)
Oct 12, 2017 2201 2215 2188 2211 0 +2.50(+0.11%)
Oct 11, 2017 2210 2216 2198 2208 0 -1.26(-0.06%)
Oct 10, 2017 2184 2212 2179 2209 0 +46.56(+2.15%)
Oct 09, 2017 2149 2174 2144 2163 0 +29.24(+1.37%)
Oct 06, 2017 2151 2156 2123 2134 0 -5.68(-0.27%)
Oct 05, 2017 2147 2151 2134 2139 0 -18.00(-0.83%)
Oct 04, 2017 2150 2165 2146 2157 0 +12.76(+0.59%)
Oct 03, 2017 2135 2151 2134 2145 0 +3.52(+0.16%)
Oct 02, 2017 2144 2153 2135 2141 0 -8.21(-0.38%)
Sep 29, 2017 2169 2171 2147 2149 0 -13.38(-0.62%)
Sep 28, 2017 2166 2175 2156 2163 0 -12.04(-0.55%)
Sep 27, 2017 2171 2177 2160 2175 0 +8.52(+0.39%)
Sep 26, 2017 2149 2182 2146 2166 0 +18.29(+0.85%)
Sep 25, 2017 2127 2150 2119 2148 0 +17.02(+0.80%)
Sep 22, 2017 2118 2137 2112 2131 0 +23.73(+1.13%)
Sep 21, 2017 2100 2112 2093 2107 0 -0.96(-0.05%)
Sep 20, 2017 2135 2137 2097 2108 0 -25.10(-1.18%)
Sep 19, 2017 2148 2149 2130 2133 0 -17.01(-0.79%)
Sep 18, 2017 2144 2156 2137 2150 0 -7.41(-0.34%)
Sep 15, 2017 2152 2180 2136 2158 0 +16.63(+0.78%)
Sep 14, 2017 2143 2149 2128 2141 0 -9.57(-0.45%)
Sep 13, 2017 2157 2163 2148 2151 0 -3.89(-0.18%)
Sep 12, 2017 2153 2159 2145 2154 0 -11.85(-0.55%)
Sep 11, 2017 2170 2175 2164 2166 0 +3.39(+0.16%)
Sep 08, 2017 2172 2178 2158 2163 0 +2.56(+0.12%)
Sep 07, 2017 2175 2182 2155 2160 0 +7.58(+0.35%)
Sep 06, 2017 2147 2166 2142 2153 0 +15.52(+0.73%)
Sep 05, 2017 2148 2154 2127 2137 0 -18.67(-0.87%)
Sep 01, 2017 2155 2159 2144 2156 0 +10.77(+0.50%)
Aug 31, 2017 2155 2163 2140 2145 0 -2.41(-0.11%)
Aug 30, 2017 2145 2154 2138 2148 0 +5.68(+0.27%)
Aug 29, 2017 2139 2154 2135 2142 0 -8.08(-0.38%)
Aug 28, 2017 2150 2159 2144 2150 0 +0.05(+0.00%)
Aug 25, 2017 2155 2168 2145 2150 0 +6.92(+0.32%)
Aug 24, 2017 2150 2156 2136 2143 0 +11.33(+0.53%)
Aug 23, 2017 2135 2141 2121 2132 0 -4.73(-0.22%)
Aug 22, 2017 2150 2155 2132 2136 0 -13.86(-0.64%)
Aug 21, 2017 2136 2156 2130 2150 0 +21.05(+0.99%)
Aug 18, 2017 2143 2149 2129 2129 0 -18.21(-0.85%)
Aug 17, 2017 2184 2187 2147 2147 0 -37.48(-1.72%)
Aug 16, 2017 2185 2189 2176 2185 0 -9.00(-0.41%)
Aug 15, 2017 2185 2202 2180 2194 0 +15.76(+0.72%)
Aug 14, 2017 2173 2187 2167 2178 0 +7.10(+0.33%)
Aug 11, 2017 2187 2190 2166 2171 0 -6.84(-0.31%)
Aug 10, 2017 2204 2209 2177 2178 0 -32.47(-1.47%)
Aug 09, 2017 2213 2223 2206 2210 0 +4.22(+0.19%)
Aug 08, 2017 2233 2239 2202 2206 0 -29.03(-1.30%)
Aug 07, 2017 2231 2246 2221 2235 0 +0.46(+0.02%)
Aug 04, 2017 2249 2259 2224 2235 0 +10.90(+0.49%)
Aug 03, 2017 2228 2241 2216 2224 0 +17.08(+0.77%)
Aug 02, 2017 2203 2216 2192 2207 0 +7.55(+0.34%)
Aug 01, 2017 2197 2222 2187 2199 0 +24.66(+1.13%)
Jul 31, 2017 2180 2196 2160 2174 0 -50.33(-2.26%)
Jul 28, 2017 2355 2357 2089 2225 0 -138.32(-5.85%)
Jul 27, 2017 2329 2370 2322 2363 0 +39.14(+1.68%)
Jul 26, 2017 2336 2347 2324 2324 0 -11.73(-0.50%)
Jul 25, 2017 2344 2364 2326 2336 0 -5.10(-0.22%)
Jul 24, 2017 2384 2385 2331 2341 0 -47.93(-2.01%)
Jul 21, 2017 2378 2394 2372 2389 0 +20.64(+0.87%)
Jul 20, 2017 2359 2379 2354 2368 0 +12.07(+0.51%)
Jul 19, 2017 2351 2358 2338 2356 0 +23.53(+1.01%)
Jul 18, 2017 2331 2344 2324 2333 0 -12.38(-0.53%)
Jul 17, 2017 2350 2359 2340 2345 0 -12.64(-0.54%)
Jul 14, 2017 2345 2363 2342 2358 0 +23.52(+1.01%)
Jul 13, 2017 2346 2348 2331 2334 0 -4.61(-0.20%)
Jul 12, 2017 2331 2343 2330 2339 0 +31.84(+1.38%)
Jul 11, 2017 2316 2321 2303 2307 0 -1.79(-0.08%)
Jul 10, 2017 2328 2336 2306 2309 0 -22.53(-0.97%)
Jul 07, 2017 2339 2341 2326 2331 0 +0.93(+0.04%)
Jul 06, 2017 2331 2340 2326 2330 0 -16.73(-0.71%)
Jul 05, 2017 2343 2356 2340 2347 0 +2.86(+0.12%)
Jul 03, 2017 2350 2354 2341 2344 0 -7.22(-0.31%)
Jun 30, 2017 2352 2361 2346 2351 0 +2.53(+0.11%)
Jun 29, 2017 2369 2372 2337 2349 0 -36.39(-1.53%)
Jun 28, 2017 2386 2394 2377 2385 0 +10.97(+0.46%)
Jun 27, 2017 2395 2397 2371 2374 0 -24.19(-1.01%)
Jun 26, 2017 2406 2414 2396 2398 0 +0.15(+0.01%)
Jun 23, 2017 2401 2411 2397 2398 0 +4.71(+0.20%)
Jun 22, 2017 2411 2411 2392 2394 0 -22.75(-0.94%)
Jun 21, 2017 2422 2429 2411 2416 0 -5.13(-0.21%)
Jun 20, 2017 2431 2435 2418 2421 0 -19.48(-0.80%)
Jun 19, 2017 2432 2442 2427 2441 0 +10.93(+0.45%)
Jun 16, 2017 2414 2432 2406 2430 0 +27.58(+1.15%)
Jun 15, 2017 2386 2408 2378 2402 0 +4.27(+0.18%)
Jun 14, 2017 2392 2409 2385 2398 0 +27.07(+1.14%)
Jun 13, 2017 2373 2377 2361 2371 0 -7.42(-0.31%)
Jun 12, 2017 2386 2389 2371 2378 0 -5.39(-0.23%)
Jun 09, 2017 2400 2410 2366 2384 0 -28.75(-1.19%)
Jun 08, 2017 2420 2431 2405 2413 0 -28.75(-1.18%)
Jun 07, 2017 2432 2446 2427 2441 0 +4.44(+0.18%)
Jun 06, 2017 2426 2441 2423 2437 0 +5.24(+0.22%)
Jun 05, 2017 2431 2434 2423 2432 0 -1.70(-0.07%)
Jun 02, 2017 2423 2437 2415 2433 0 +8.10(+0.33%)
Jun 01, 2017 2416 2426 2402 2425 0 +2.96(+0.12%)
May 31, 2017 2409 2423 2399 2422 0 +15.67(+0.65%)
May 30, 2017 2395 2410 2389 2407 0 +1.58(+0.07%)
May 26, 2017 2395 2407 2392 2405 0 +7.24(+0.30%)
May 25, 2017 2380 2406 2377 2398 0 +25.65(+1.08%)
May 24, 2017 2362 2375 2356 2372 0 +15.07(+0.64%)
May 23, 2017 2366 2377 2353 2357 0 -13.58(-0.57%)
May 22, 2017 2351 2373 2349 2371 0 +23.19(+0.99%)
May 19, 2017 2333 2351 2331 2347 0 +22.79(+0.98%)
May 18, 2017 2338 2342 2321 2325 0 -19.17(-0.82%)
May 17, 2017 2354 2358 2342 2344 0 -7.14(-0.30%)
May 16, 2017 2345 2358 2343 2351 0 +23.15(+0.99%)
May 15, 2017 2324 2330 2316 2328 0 +1.63(+0.07%)
May 12, 2017 2312 2329 2311 2326 0 +12.44(+0.54%)
May 11, 2017 2304 2315 2300 2314 0 +3.92(+0.17%)
May 10, 2017 2304 2312 2300 2310 0 +6.79(+0.29%)
May 09, 2017 2319 2321 2296 2303 0 -6.95(-0.30%)
May 08, 2017 2313 2317 2304 2310 0 +1.01(+0.04%)
May 05, 2017 2306 2312 2300 2309 0 +16.61(+0.72%)
May 04, 2017 2295 2302 2289 2292 0 +2.62(+0.11%)
May 03, 2017 2301 2305 2285 2290 0 -15.21(-0.66%)
May 02, 2017 2294 2315 2289 2305 0 +10.79(+0.47%)
May 01, 2017 2302 2313 2290 2294 0 -15.63(-0.68%)
Apr 28, 2017 2302 2311 2298 2310 0 +6.81(+0.30%)
Apr 27, 2017 2308 2313 2298 2303 0 -6.12(-0.27%)
Apr 26, 2017 2326 2328 2308 2309 0 -16.27(-0.70%)
Apr 25, 2017 2327 2329 2319 2325 0 -3.38(-0.15%)
Apr 24, 2017 2307 2331 2305 2329 0 +44.45(+1.95%)
Apr 21, 2017 2284 2295 2281 2284 0 -4.53(-0.20%)
Apr 20, 2017 2289 2297 2283 2289 0 -0.35(-0.02%)
Apr 19, 2017 2300 2302 2287 2289 0 -17.50(-0.76%)
Apr 18, 2017 2307 2316 2300 2307 0 -2.39(-0.10%)
Apr 17, 2017 2288 2310 2288 2309 0 +19.19(+0.84%)
Apr 13, 2017 2303 2305 2289 2290 0 -17.70(-0.77%)
Apr 12, 2017 2302 2310 2296 2308 0 +7.66(+0.33%)
Apr 11, 2017 2294 2305 2292 2300 0 +17.84(+0.78%)
Apr 10, 2017 2285 2288 2278 2282 0 +0.35(+0.02%)
Apr 07, 2017 2279 2292 2277 2282 0 +7.99(+0.35%)
Apr 06, 2017 2286 2288 2270 2274 0 -11.31(-0.49%)
Apr 05, 2017 2282 2294 2274 2285 0 +6.42(+0.28%)
Apr 04, 2017 2272 2279 2267 2279 0 +8.31(+0.37%)
Apr 03, 2017 2274 2282 2258 2270 0 -2.43(-0.11%)
Mar 31, 2017 2277 2287 2266 2273 0 -1.80(-0.08%)
Mar 30, 2017 2292 2295 2274 2275 0 -12.85(-0.56%)
Mar 29, 2017 2287 2292 2273 2287 0 +5.84(+0.26%)
Mar 28, 2017 2277 2285 2274 2282 0 -3.95(-0.17%)
Mar 27, 2017 2284 2294 2274 2286 0 +4.42(+0.19%)
Mar 24, 2017 2279 2295 2269 2281 0 +0.03(+0.00%)
Mar 23, 2017 2272 2292 2266 2281 0 -5.72(-0.25%)
Mar 22, 2017 2300 2307 2284 2287 0 -10.83(-0.47%)
Mar 21, 2017 2300 2309 2292 2298 0 +7.21(+0.31%)
Mar 20, 2017 2285 2298 2284 2290 0 +8.52(+0.37%)
Mar 17, 2017 2276 2299 2278 2282 0 +10.92(+0.48%)
Mar 16, 2017 2286 2288 2266 2271 0 +9.70(+0.43%)
Mar 15, 2017 2252 2266 2245 2261 0 -0.81(-0.04%)
Mar 14, 2017 2269 2271 2257 2262 0 -5.53(-0.24%)
Mar 13, 2017 2269 2276 2260 2268 0 -4.22(-0.19%)
Mar 10, 2017 2269 2276 2264 2272 0 +7.28(+0.32%)
Mar 09, 2017 2261 2272 2258 2265 0 +5.08(+0.22%)
Mar 08, 2017 2264 2271 2255 2259 0 -15.11(-0.66%)
Mar 07, 2017 2264 2280 2261 2275 0 +4.01(+0.18%)
Mar 06, 2017 2268 2272 2256 2271 0 -3.10(-0.14%)
Mar 03, 2017 2273 2279 2260 2274 0 -9.53(-0.42%)
Mar 02, 2017 2284 2294 2277 2283 0 -8.27(-0.36%)
Mar 01, 2017 2276 2294 2270 2291 0 +16.56(+0.73%)
Feb 28, 2017 2268 2281 2265 2275 0 +0.31(+0.01%)
Feb 27, 2017 2266 2279 2265 2275 0 +4.63(+0.20%)
Feb 24, 2017 2266 2276 2261 2270 0 -1.17(-0.05%)
Feb 23, 2017 2253 2275 2249 2271 0 +26.28(+1.17%)
Feb 22, 2017 2242 2248 2235 2245 0 -0.88(-0.04%)
Feb 21, 2017 2226 2248 2223 2246 0 +14.72(+0.66%)
Feb 17, 2017 2231 2231 2231 2231 0 +4.56(+0.20%)
Feb 16, 2017 2213 2228 2208 2226 0 +14.05(+0.64%)
Feb 15, 2017 2195 2215 2191 2212 0 +10.28(+0.47%)
Feb 14, 2017 2208 2213 2196 2202 0 -508.59(-18.76%)
Feb 13, 2017 2731 2735 2702 2711 0 -12.83(-0.47%)
Feb 10, 2017 2725 2732 2718 2724 0 -5.65(-0.21%)
Feb 09, 2017 2725 2737 2718 2729 0 +3.89(+0.14%)
Feb 08, 2017 2724 2740 2721 2725 0 +4.98(+0.18%)
Feb 07, 2017 2701 2724 2698 2720 0 +22.40(+0.83%)
Feb 06, 2017 2700 2709 2693 2698 0 -3.28(-0.12%)
Feb 03, 2017 2697 2712 2684 2701 0 +15.79(+0.59%)
Feb 02, 2017 2693 2703 2683 2685 0 +2.30(+0.09%)
Feb 01, 2017 2663 2702 2637 2683 0 -0.37(-0.01%)
Jan 31, 2017 2678 2693 2669 2684 0 +8.68(+0.32%)
Jan 30, 2017 2672 2683 2666 2675 0 -10.80(-0.40%)
Jan 27, 2017 2684 2690 2673 2686 0 +2.56(+0.10%)
Jan 26, 2017 2687 2690 2677 2683 0 +1.82(+0.07%)
Jan 25, 2017 2668 2687 2662 2681 0 +36.14(+1.37%)
Jan 24, 2017 2640 2649 2637 2645 0 +11.88(+0.45%)
Jan 23, 2017 2624 2637 2618 2633 0 +22.86(+0.88%)
Jan 20, 2017 2600 2614 2598 2610 0 +12.83(+0.49%)
Jan 19, 2017 2581 2600 2577 2598 0 +29.86(+1.16%)
Jan 18, 2017 2561 2573 2553 2568 0 +22.24(+0.87%)
Jan 17, 2017 2534 2561 2527 2545 0 +6.21(+0.24%)
Jan 13, 2017 2539 2539 2539 2539 0 +4.63(+0.18%)
Jan 12, 2017 2539 2547 2529 2535 0 +1.12(+0.04%)
Jan 11, 2017 2534 2548 2526 2533 0 +6.74(+0.27%)
Jan 10, 2017 2532 2537 2518 2527 0 -5.62(-0.22%)
Jan 09, 2017 2534 2542 2523 2532 0 +5.88(+0.23%)
Jan 06, 2017 2523 2534 2516 2526 0 +3.48(+0.14%)
Jan 05, 2017 2529 2542 2515 2523 0 +1.17(+0.05%)
Jan 04, 2017 2533 2546 2508 2522 0 -1.65(-0.07%)
Jan 03, 2017 2527 2535 2513 2523 0 +3.28(+0.13%)
Dec 30, 2016 2520 2520 2520 2520 0 -1.84(-0.07%)
Dec 29, 2016 2507 2527 2504 2522 0 +14.70(+0.59%)
Dec 28, 2016 2506 2517 2502 2507 0 -16.31(-0.65%)
Dec 27, 2016 2524 2529 2513 2524 0 +5.83(+0.23%)
Dec 23, 2016 2518 2518 2518 2518 0 +2.50(+0.10%)
Dec 22, 2016 2507 2519 2501 2515 0 +3.46(+0.14%)
Dec 21, 2016 2515 2530 2509 2512 0 -2.54(-0.10%)
Dec 20, 2016 2514 2515 2491 2514 0 -8.92(-0.35%)
Dec 19, 2016 2510 2529 2505 2523 0 +16.70(+0.67%)
Dec 16, 2016 2496 2516 2481 2507 0 +16.94(+0.68%)
Dec 15, 2016 2477 2495 2472 2490 0 +8.80(+0.35%)
Dec 14, 2016 2515 2525 2478 2481 0 -20.18(-0.81%)
Dec 13, 2016 2493 2516 2487 2501 0 +19.55(+0.79%)
Dec 12, 2016 2471 2490 2469 2482 0 +2.33(+0.09%)
Dec 09, 2016 2467 2488 2458 2479 0 +28.57(+1.17%)
Dec 08, 2016 2445 2460 2435 2451 0 -9.68(-0.39%)
Dec 07, 2016 2434 2464 2428 2460 0 +25.35(+1.04%)
Dec 06, 2016 2422 2440 2413 2435 0 +10.99(+0.45%)
Dec 05, 2016 2432 2441 2416 2424 0 -6.81(-0.28%)
Dec 02, 2016 2404 2433 2401 2431 0 +35.59(+1.49%)
Dec 01, 2016 2403 2409 2378 2395 0 -23.01(-0.95%)
Nov 30, 2016 2461 2474 2416 2418 0 -40.50(-1.65%)
Nov 29, 2016 2450 2467 2448 2459 0 +13.06(+0.53%)
Nov 28, 2016 2444 2458 2435 2446 0 +8.51(+0.35%)
Nov 25, 2016 2436 2442 2428 2437 0 +22.03(+0.91%)
Nov 23, 2016 2415 2415 2415 2415 0 -7.49(-0.31%)
Nov 22, 2016 2413 2427 2409 2423 0 +10.42(+0.43%)
Nov 21, 2016 2392 2414 2384 2412 0 +28.95(+1.21%)
Nov 18, 2016 2386 2397 2373 2383 0 +2.77(+0.12%)
Nov 17, 2016 2377 2390 2371 2380 0 +5.76(+0.24%)
Nov 16, 2016 2356 2380 2352 2375 0 +11.23(+0.48%)
Nov 15, 2016 2350 2369 2344 2363 0 +20.91(+0.89%)
Nov 14, 2016 2348 2364 2336 2343 0 -29.40(-1.24%)
Nov 11, 2016 2373 2386 2362 2372 0 +23.26(+0.99%)
Nov 10, 2016 2392 2394 2330 2349 0 -94.53(-3.87%)
Nov 09, 2016 2442 2454 2412 2443 0 -51.30(-2.06%)
Nov 08, 2016 2475 2504 2472 2494 0 +15.15(+0.61%)
Nov 07, 2016 2459 2481 2458 2479 0 +25.07(+1.02%)
Nov 04, 2016 2464 2476 2449 2454 0 -22.67(-0.92%)
Nov 03, 2016 2480 2489 2462 2477 0 +9.50(+0.39%)
Nov 02, 2016 2480 2491 2465 2467 0 -11.29(-0.46%)
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.