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 (%)
Apr 30, 2012 1758 1765 1748 1762 0 -4.24(-0.24%)
Apr 27, 2012 1760 1775 1756 1766 0 +7.32(+0.42%)
Apr 26, 2012 1733 1760 1729 1758 0 +22.91(+1.32%)
Apr 25, 2012 1725 1744 1713 1736 0 -5.03(-0.29%)
Apr 24, 2012 1750 1757 1733 1741 0 -27.04(-1.53%)
Apr 23, 2012 1770 1772 1756 1768 0 -9.00(-0.51%)
Apr 20, 2012 1774 1785 1767 1777 0 +11.06(+0.63%)
Apr 19, 2012 1766 1772 1754 1766 0 +11.64(+0.66%)
Apr 18, 2012 1658 1759 1738 1754 0 +16.69(+0.96%)
Apr 17, 2012 1733 1742 1723 1737 0 +10.32(+0.60%)
Apr 16, 2012 1734 1739 1722 1727 0 -3.15(-0.18%)
Apr 13, 2012 1728 1744 1719 1730 0 -6.96(-0.40%)
Apr 12, 2012 1726 1741 1720 1737 0 +11.79(+0.68%)
Apr 11, 2012 1718 1733 1717 1725 0 +12.15(+0.71%)
Apr 10, 2012 1734 1735 1709 1713 0 -23.70(-1.36%)
Apr 09, 2012 1736 1744 1730 1737 0 -6.44(-0.37%)
Apr 05, 2012 1727 1744 1723 1743 0 +8.40(+0.48%)
Apr 04, 2012 1737 1748 1725 1735 0 -9.55(-0.55%)
Apr 03, 2012 1749 1755 1738 1744 0 -8.41(-0.48%)
Apr 02, 2012 1731 1759 1728 1753 0 +31.55(+1.83%)
Mar 30, 2012 1720 1730 1710 1721 0 +5.21(+0.30%)
Mar 29, 2012 1712 1721 1706 1716 0 +4.97(+0.29%)
Mar 28, 2012 1639 1724 1706 1711 0 -14.69(-0.85%)
Mar 27, 2012 1733 1738 1722 1726 0 -8.49(-0.49%)
Mar 26, 2012 1726 1738 1724 1734 0 +20.41(+1.19%)
Mar 23, 2012 1621 1717 1695 1714 0 +2.52(+0.15%)
Mar 22, 2012 1708 1716 1705 1711 0 -5.50(-0.32%)
Mar 21, 2012 1715 1726 1710 1717 0 +6.65(+0.39%)
Mar 20, 2012 1707 1718 1702 1710 0 -8.20(-0.48%)
Mar 19, 2012 1716 1726 1712 1718 0 +4.59(+0.27%)
Mar 16, 2012 1719 1723 1709 1714 0 +1.69(+0.10%)
Mar 15, 2012 1712 1715 1702 1712 0 +2.48(+0.15%)
Mar 14, 2012 1632 1722 1703 1710 0 -9.07(-0.53%)
Mar 13, 2012 1716 1724 1703 1719 0 +8.14(+0.48%)
Mar 12, 2012 1708 1722 1703 1711 0 +2.11(+0.12%)
Mar 09, 2012 1713 1717 1705 1708 0 -0.91(-0.05%)
Mar 08, 2012 1698 1717 1697 1709 0 +21.59(+1.28%)
Mar 07, 2012 1682 1698 1670 1688 0 -14.24(-0.84%)
Mar 06, 2012 1708 1718 1696 1702 0 -17.39(-1.01%)
Mar 05, 2012 1717 1727 1708 1719 0 +7.29(+0.43%)
Mar 02, 2012 1717 1719 1705 1712 0 -9.38(-0.54%)
Mar 01, 2012 1719 1729 1710 1721 0 +13.80(+0.81%)
Feb 29, 2012 1709 1722 1699 1708 0 +11.75(+0.69%)
Feb 28, 2012 1694 1701 1687 1696 0 +5.34(+0.32%)
Feb 27, 2012 1681 1699 1677 1691 0 +6.25(+0.37%)
Feb 24, 2012 1672 1687 1668 1684 0 +16.22(+0.97%)
Feb 23, 2012 1656 1674 1648 1668 0 +1.20(+0.07%)
Feb 22, 2012 1661 1673 1655 1667 0 -1.58(-0.09%)
Feb 21, 2012 1669 1678 1660 1668 0 -0.21(-0.01%)
Feb 17, 2012 1669 1669 1669 0 -1.13(-0.07%)
Feb 16, 2012 1656 1675 1651 1670 0 +20.17(+1.22%)
Feb 15, 2012 1576 1658 1644 1650 0 -3.97(-0.24%)
Feb 14, 2012 1648 1655 1639 1654 0 +5.76(+0.35%)
Feb 13, 2012 1648 1654 1637 1648 0 +3.04(+0.18%)
Feb 10, 2012 1646 1651 1633 1645 0 -5.43(-0.33%)
Feb 09, 2012 1635 1660 1626 1650 0 +27.09(+1.67%)
Feb 08, 2012 1629 1637 1615 1623 0 -3.67(-0.23%)
Feb 07, 2012 1622 1637 1618 1627 0 +13.97(+0.87%)
Feb 06, 2012 1612 1621 1605 1613 0 +3.92(+0.24%)
Feb 03, 2012 1603 1613 1594 1609 0 +25.06(+1.58%)
Feb 02, 2012 1583 1590 1575 1584 0 +4.88(+0.31%)
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.