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 30, 2009 1142 1146 1124 1129 0 -6.97(-0.61%)
Oct 29, 2009 1129 1141 1123 1136 0 +6.71(+0.59%)
Oct 28, 2009 1131 1139 1126 1129 0 -9.92(-0.87%)
Oct 27, 2009 1131 1143 1125 1139 0 +15.14(+1.35%)
Oct 26, 2009 1138 1146 1121 1124 0 -13.71(-1.20%)
Oct 23, 2009 1135 1139 1129 1138 0 -12.71(-1.10%)
Oct 22, 2009 1155 1158 1141 1150 0 -0.86(-0.07%)
Oct 21, 2009 1157 1164 1148 1151 0 -10.13(-0.87%)
Oct 20, 2009 1160 1166 1153 1161 0 +6.65(+0.58%)
Oct 19, 2009 1149 1166 1147 1155 0 +13.30(+1.17%)
Oct 16, 2009 1049 1145 1133 1142 0 +7.04(+0.62%)
Oct 15, 2009 1134 1145 1129 1134 0 +9.45(+0.84%)
Oct 14, 2009 1125 1129 1113 1125 0 +13.91(+1.25%)
Oct 13, 2009 1115 1120 1106 1111 0 -1.09(-0.10%)
Oct 12, 2009 1117 1124 1105 1112 0 +0.27(+0.02%)
Oct 09, 2009 1112 1118 1103 1112 0 -4.27(-0.38%)
Oct 08, 2009 1111 1120 1107 1116 0 +14.11(+1.28%)
Oct 07, 2009 1103 1108 1096 1102 0 -2.23(-0.20%)
Oct 06, 2009 1098 1111 1091 1104 0 +8.26(+0.75%)
Oct 05, 2009 1087 1097 1078 1096 0 +12.96(+1.20%)
Oct 02, 2009 1080 1087 1075 1083 0 -5.84(-0.54%)
Oct 01, 2009 1094 1098 1083 1089 0 -12.70(-1.15%)
Sep 30, 2009 1104 1108 1084 1102 0 -5.62(-0.51%)
Sep 29, 2009 1104 1113 1096 1107 0 +3.42(+0.31%)
Sep 28, 2009 1095 1108 1091 1104 0 +16.16(+1.49%)
Sep 25, 2009 1093 1101 1084 1088 0 -6.22(-0.57%)
Sep 24, 2009 1107 1110 1089 1094 0 -16.06(-1.45%)
Sep 23, 2009 1118 1123 1109 1110 0 -0.94(-0.08%)
Sep 22, 2009 1118 1120 1107 1111 0 -4.21(-0.38%)
Sep 21, 2009 1107 1118 1101 1115 0 -3.66(-0.33%)
Sep 18, 2009 1124 1128 1113 1119 0 +0.31(+0.03%)
Sep 17, 2009 1041 1131 1114 1118 0 +1.52(+0.14%)
Sep 16, 2009 1114 1127 1110 1117 0 +0.94(+0.08%)
Sep 15, 2009 1120 1124 1109 1116 0 -9.53(-0.85%)
Sep 14, 2009 1119 1131 1115 1126 0 -0.26(-0.02%)
Sep 11, 2009 1126 1136 1118 1126 0 -8.00(-0.71%)
Sep 10, 2009 1128 1137 1120 1134 0 +10.92(+0.97%)
Sep 09, 2009 1119 1128 1115 1123 0 +7.36(+0.66%)
Sep 08, 2009 1119 1121 1110 1116 0 +3.66(+0.33%)
Sep 04, 2009 1112 1112 1112 0 +15.49(+1.41%)
Sep 03, 2009 1099 1102 1086 1096 0 -1.94(-0.18%)
Sep 02, 2009 1088 1104 1084 1098 0 +10.13(+0.93%)
Sep 01, 2009 1095 1104 1083 1088 0 -1.78(-0.16%)
Aug 31, 2009 1002 1095 1082 1090 0 -2.09(-0.19%)
Aug 28, 2009 1101 1104 1084 1092 0 -6.19(-0.56%)
Aug 27, 2009 1093 1102 1082 1098 0 +2.76(+0.25%)
Aug 26, 2009 1095 1102 1090 1095 0 -3.66(-0.33%)
Aug 25, 2009 1111 1114 1094 1099 0 -14.29(-1.28%)
Aug 24, 2009 1104 1118 1099 1113 0 +5.76(+0.52%)
Aug 21, 2009 1102 1110 1095 1108 0 +18.60(+1.71%)
Aug 20, 2009 1084 1097 1077 1089 0 -1.67(-0.15%)
Aug 19, 2009 1075 1096 1072 1091 0 -6.71(-0.61%)
Aug 18, 2009 1090 1104 1084 1097 0 +13.29(+1.23%)
Aug 17, 2009 1081 1086 1074 1084 0 -14.52(-1.32%)
Aug 14, 2009 1012 1110 1090 1099 0 -0.28(-0.03%)
Aug 13, 2009 1105 1108 1093 1099 0 +0.94(+0.09%)
Aug 12, 2009 994.22 1105 1086 1098 0 +3.61(+0.33%)
Aug 11, 2009 1090 1101 1087 1094 0 +6.99(+0.64%)
Aug 10, 2009 1089 1094 1079 1087 0 -10.56(-0.96%)
Aug 07, 2009 1005 1105 1091 1098 0 +8.44(+0.77%)
Aug 06, 2009 1093 1096 1081 1090 0 -4.58(-0.42%)
Aug 05, 2009 1095 1101 1084 1094 0 -4.14(-0.38%)
Aug 04, 2009 1100 1110 1089 1098 0 -3.08(-0.28%)
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.