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 (%)
Dec 29, 2017 2347 2347 2347 2347 0 +9.16(+0.39%)
Dec 28, 2017 2361 2362 2331 2337 0 -25.34(-1.07%)
Dec 27, 2017 2363 2375 2355 2363 0 +14.65(+0.62%)
Dec 26, 2017 2349 2359 2344 2348 0 -4.06(-0.17%)
Dec 22, 2017 2355 2360 2344 2352 0 +1.68(+0.07%)
Dec 21, 2017 2363 2371 2348 2350 0 +0.66(+0.03%)
Dec 20, 2017 2368 2369 2327 2350 0 -29.74(-1.25%)
Dec 19, 2017 2373 2399 2364 2380 0 +16.84(+0.71%)
Dec 18, 2017 2351 2369 2342 2363 0 +29.22(+1.25%)
Dec 15, 2017 2343 2352 2329 2334 0 -1.04(-0.04%)
Dec 14, 2017 2349 2362 2317 2335 0 -32.53(-1.37%)
Dec 13, 2017 2355 2377 2354 2367 0 +10.45(+0.44%)
Dec 12, 2017 2354 2366 2343 2357 0 +3.29(+0.14%)
Dec 11, 2017 2348 2354 2340 2353 0 +7.62(+0.32%)
Dec 08, 2017 2337 2347 2327 2346 0 +4.32(+0.18%)
Dec 07, 2017 2343 2346 2326 2341 0 -22.72(-0.96%)
Dec 06, 2017 2336 2368 2322 2364 0 +59.65(+2.59%)
Dec 05, 2017 2300 2310 2291 2304 0 +9.27(+0.40%)
Dec 04, 2017 2262 2297 2261 2295 0 +27.21(+1.20%)
Dec 01, 2017 2242 2272 2222 2268 0 +28.91(+1.29%)
Nov 30, 2017 2251 2261 2225 2239 0 -9.93(-0.44%)
Nov 29, 2017 2235 2274 2226 2249 0 -5.80(-0.26%)
Nov 28, 2017 2233 2257 2215 2255 0 +20.40(+0.91%)
Nov 27, 2017 2243 2252 2232 2234 0 -15.25(-0.68%)
Nov 24, 2017 2252 2252 2238 2250 0 -0.28(-0.01%)
Nov 22, 2017 2258 2261 2246 2250 0 -11.82(-0.52%)
Nov 21, 2017 2255 2274 2252 2262 0 +16.93(+0.75%)
Nov 20, 2017 2247 2264 2239 2245 0 -10.14(-0.45%)
Nov 17, 2017 2235 2261 2229 2255 0 +17.75(+0.79%)
Nov 16, 2017 2221 2242 2220 2237 0 +31.69(+1.44%)
Nov 15, 2017 2216 2222 2200 2206 0 -8.02(-0.36%)
Nov 14, 2017 2213 2225 2202 2214 0 -9.59(-0.43%)
Nov 13, 2017 2213 2230 2206 2223 0 +8.44(+0.38%)
Nov 10, 2017 2203 2220 2197 2215 0 +9.49(+0.43%)
Nov 09, 2017 2202 2211 2194 2205 0 -3.41(-0.15%)
Nov 08, 2017 2198 2219 2196 2209 0 +7.68(+0.35%)
Nov 07, 2017 2175 2203 2175 2201 0 +11.67(+0.53%)
Nov 06, 2017 2192 2200 2184 2189 0 -12.03(-0.55%)
Nov 03, 2017 2199 2208 2192 2201 0 +9.87(+0.45%)
Nov 02, 2017 2201 2208 2177 2191 0 -14.04(-0.64%)
Nov 01, 2017 2207 2216 2197 2205 0 +13.60(+0.62%)
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%)
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.