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, 2020 1456 1458 1383 1388 0 -47.97(-3.34%)
Apr 29, 2020 1438 1449 1425 1436 0 +8.70(+0.61%)
Apr 28, 2020 1433 1446 1422 1427 0 +36.91(+2.65%)
Apr 27, 2020 1381 1398 1370 1390 0 +15.49(+1.13%)
Apr 24, 2020 1358 1379 1353 1375 0 +28.51(+2.12%)
Apr 23, 2020 1338 1360 1337 1346 0 +14.09(+1.06%)
Apr 22, 2020 1348 1348 1323 1332 0 +7.21(+0.54%)
Apr 21, 2020 1334 1354 1318 1325 0 -37.81(-2.77%)
Apr 20, 2020 1380 1395 1353 1363 0 -39.36(-2.81%)
Apr 17, 2020 1404 1423 1389 1402 0 +14.00(+1.01%)
Apr 16, 2020 1407 1413 1381 1388 0 -3.32(-0.24%)
Apr 15, 2020 1400 1403 1379 1391 0 -37.54(-2.63%)
Apr 14, 2020 1390 1434 1388 1429 0 +34.61(+2.48%)
Apr 13, 2020 1402 1408 1381 1394 0 -11.17(-0.79%)
Apr 09, 2020 1384 1422 1383 1406 0 +28.54(+2.07%)
Apr 08, 2020 1356 1391 1343 1377 0 +29.71(+2.21%)
Apr 07, 2020 1356 1385 1331 1347 0 +14.67(+1.10%)
Apr 06, 2020 1345 1361 1321 1333 0 +5.39(+0.41%)
Apr 03, 2020 1316 1338 1300 1327 0 +7.68(+0.58%)
Apr 02, 2020 1313 1326 1290 1320 0 +5.72(+0.44%)
Apr 01, 2020 1308 1339 1296 1314 0 -3.42(-0.26%)
Mar 31, 2020 1281 1330 1279 1317 0 +39.26(+3.07%)
Mar 30, 2020 1266 1293 1255 1278 0 +21.74(+1.73%)
Mar 27, 2020 1225 1295 1207 1256 0 -24.24(-1.89%)
Mar 26, 2020 1218 1285 1218 1280 0 +77.61(+6.45%)
Mar 25, 2020 1154 1241 1138 1203 0 +46.77(+4.05%)
Mar 24, 2020 1150 1186 1134 1156 0 +52.69(+4.78%)
Mar 23, 2020 1143 1157 1091 1103 0 -80.65(-6.81%)
Mar 20, 2020 1233 1250 1179 1184 0 -74.70(-5.93%)
Mar 19, 2020 1244 1274 1195 1259 0 -22.74(-1.77%)
Mar 18, 2020 1270 1314 1211 1281 0 -50.35(-3.78%)
Mar 17, 2020 1292 1344 1271 1332 0 +47.37(+3.69%)
Mar 16, 2020 1220 1346 1185 1284 0 -77.53(-5.69%)
Mar 13, 2020 1322 1364 1271 1362 0 +80.08(+6.25%)
Mar 12, 2020 1310 1330 1248 1282 0 -112.52(-8.07%)
Mar 11, 2020 1412 1428 1383 1394 0 -51.05(-3.53%)
Mar 10, 2020 1438 1458 1397 1445 0 +29.71(+2.10%)
Mar 09, 2020 1403 1456 1392 1416 0 -60.77(-4.12%)
Mar 06, 2020 1468 1483 1450 1477 0 -32.90(-2.18%)
Mar 05, 2020 1494 1525 1489 1509 0 -13.47(-0.88%)
Mar 04, 2020 1480 1523 1468 1523 0 +67.92(+4.67%)
Mar 03, 2020 1458 1494 1440 1455 0 -0.43(-0.03%)
Mar 02, 2020 1411 1456 1401 1455 0 +23.83(+1.66%)
Feb 28, 2020 1408 1434 1381 1432 0 -9.10(-0.63%)
Feb 27, 2020 1486 1498 1439 1441 0 -39.93(-2.70%)
Feb 26, 2020 1481 1505 1475 1481 0 -4.48(-0.30%)
Feb 25, 2020 1517 1529 1480 1485 0 -31.40(-2.07%)
Feb 24, 2020 1543 1555 1512 1516 0 -62.48(-3.96%)
Feb 21, 2020 1568 1586 1564 1579 0 +10.35(+0.66%)
Feb 20, 2020 1554 1571 1551 1569 0 +4.48(+0.29%)
Feb 19, 2020 1564 1570 1558 1564 0 +2.34(+0.15%)
Feb 18, 2020 1560 1570 1555 1562 0 -4.17(-0.27%)
Feb 14, 2020 1582 1584 1559 1566 0 -15.45(-0.98%)
Feb 13, 2020 1576 1589 1563 1581 0 +4.63(+0.29%)
Feb 12, 2020 1589 1591 1567 1577 0 -14.49(-0.91%)
Feb 11, 2020 1601 1604 1589 1591 0 -5.18(-0.32%)
Feb 10, 2020 1593 1607 1589 1596 0 -0.37(-0.02%)
Feb 07, 2020 1606 1606 1587 1597 0 -16.11(-1.00%)
Feb 06, 2020 1603 1620 1601 1613 0 +12.39(+0.77%)
Feb 05, 2020 1597 1616 1590 1601 0 -5.13(-0.32%)
Feb 04, 2020 1611 1620 1600 1606 0 +14.63(+0.92%)
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.