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, 2011 1560 1572 1537 1541 0 -26.44(-1.69%)
Oct 28, 2011 1565 1575 1552 1567 0 +12.13(+0.78%)
Oct 27, 2011 1559 1566 1534 1555 0 +12.37(+0.80%)
Oct 26, 2011 1475 1548 1519 1543 0 +19.87(+1.30%)
Oct 25, 2011 1468 1540 1514 1523 0 -12.24(-0.80%)
Oct 24, 2011 1469 1546 1521 1535 0 -9.56(-0.62%)
Oct 21, 2011 1534 1551 1528 1545 0 +33.94(+2.25%)
Oct 20, 2011 1510 1529 1500 1511 0 +5.26(+0.35%)
Oct 19, 2011 1453 1524 1501 1505 0 -5.41(-0.36%)
Oct 18, 2011 1503 1528 1485 1511 0 -1.53(-0.10%)
Oct 17, 2011 1456 1526 1509 1512 0 -9.64(-0.63%)
Oct 14, 2011 1530 1532 1512 1522 0 -1.08(-0.07%)
Oct 13, 2011 1509 1533 1502 1523 0 +20.00(+1.33%)
Oct 12, 2011 1512 1524 1502 1503 0 -11.98(-0.79%)
Oct 11, 2011 1459 1525 1507 1515 0 -8.25(-0.54%)
Oct 10, 2011 1523 1534 1515 1523 0 +15.22(+1.01%)
Oct 07, 2011 1501 1519 1490 1508 0 +11.27(+0.75%)
Oct 06, 2011 1417 1500 1478 1497 0 +26.33(+1.79%)
Oct 05, 2011 1467 1478 1452 1471 0 +1.86(+0.13%)
Oct 04, 2011 1435 1470 1421 1469 0 +6.86(+0.47%)
Oct 03, 2011 1462 1484 1454 1462 0 +0.09(+0.01%)
Sep 30, 2011 1453 1485 1449 1462 0 -3.76(-0.26%)
Sep 29, 2011 1471 1481 1448 1466 0 +9.06(+0.62%)
Sep 28, 2011 1485 1491 1454 1456 0 -14.69(-1.00%)
Sep 27, 2011 1476 1488 1465 1471 0 +23.67(+1.64%)
Sep 26, 2011 1443 1451 1429 1447 0 +15.83(+1.11%)
Sep 23, 2011 1421 1438 1417 1432 0 +8.81(+0.62%)
Sep 22, 2011 1420 1432 1405 1423 0 -31.14(-2.14%)
Sep 21, 2011 1432 1495 1454 1454 0 -43.46(-2.90%)
Sep 20, 2011 1430 1511 1486 1497 0 +19.84(+1.34%)
Sep 19, 2011 1403 1483 1460 1478 0 -11.56(-0.78%)
Sep 16, 2011 1492 1500 1477 1489 0 +2.75(+0.19%)
Sep 15, 2011 1482 1489 1471 1486 0 +12.42(+0.84%)
Sep 14, 2011 1466 1485 1452 1474 0 +19.32(+1.33%)
Sep 13, 2011 1451 1460 1440 1455 0 -3.11(-0.21%)
Sep 12, 2011 1436 1460 1430 1458 0 -2.02(-0.14%)
Sep 09, 2011 1416 1486 1454 1460 0 -31.26(-2.10%)
Sep 08, 2011 1490 1504 1483 1491 0 -8.37(-0.56%)
Sep 07, 2011 1493 1505 1478 1499 0 +18.46(+1.25%)
Sep 06, 2011 1457 1484 1450 1481 0 -15.46(-1.03%)
Sep 02, 2011 1496 1496 1496 0 -7.91(-0.53%)
Sep 01, 2011 1508 1519 1500 1504 0 +1.46(+0.10%)
Aug 31, 2011 1428 1511 1489 1503 0 +4.88(+0.33%)
Aug 30, 2011 1421 1503 1479 1498 0 -5.67(-0.38%)
Aug 29, 2011 1490 1506 1486 1504 0 +31.61(+2.15%)
Aug 26, 2011 1449 1480 1432 1472 0 +16.51(+1.13%)
Aug 25, 2011 1478 1482 1447 1456 0 -36.79(-2.47%)
Aug 24, 2011 1481 1500 1475 1492 0 -10.24(-0.68%)
Aug 23, 2011 1473 1504 1465 1503 0 +37.46(+2.56%)
Aug 22, 2011 1420 1485 1456 1465 0 +16.39(+1.13%)
Aug 19, 2011 1434 1477 1434 1449 0 -7.93(-0.54%)
Aug 18, 2011 1452 1466 1433 1457 0 -22.97(-1.55%)
Aug 17, 2011 1465 1488 1460 1480 0 -2.74(-0.18%)
Aug 16, 2011 1401 1486 1461 1482 0 +12.15(+0.83%)
Aug 15, 2011 1452 1471 1443 1470 0 +29.00(+2.01%)
Aug 12, 2011 1372 1451 1424 1441 0 +24.18(+1.71%)
Aug 11, 2011 1307 1428 1368 1417 0 +37.73(+2.74%)
Aug 10, 2011 1401 1411 1371 1379 0 -50.37(-3.52%)
Aug 09, 2011 1420 1435 1352 1430 0 +56.85(+4.14%)
Aug 08, 2011 1414 1430 1367 1373 0 -90.87(-6.21%)
Aug 05, 2011 1442 1469 1418 1464 0 +19.31(+1.34%)
Aug 04, 2011 1486 1497 1442 1444 0 -56.68(-3.78%)
Aug 03, 2011 1494 1504 1477 1501 0 +8.44(+0.57%)
Aug 02, 2011 1489 1506 1483 1493 0 -6.99(-0.47%)
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.