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 (%)
Jul 31, 2019 1500 1507 1462 1474 0 -29.21(-1.94%)
Jul 30, 2019 1527 1530 1482 1503 0 -49.13(-3.17%)
Jul 29, 2019 1553 1569 1545 1552 0 +9.29(+0.60%)
Jul 26, 2019 1542 1554 1527 1543 0 +4.57(+0.30%)
Jul 25, 2019 1548 1559 1535 1538 0 -2.01(-0.13%)
Jul 24, 2019 1547 1553 1536 1540 0 -9.89(-0.64%)
Jul 23, 2019 1557 1566 1543 1550 0 +1.06(+0.07%)
Jul 22, 2019 1564 1567 1546 1549 0 -19.93(-1.27%)
Jul 19, 2019 1581 1585 1566 1569 0 -8.36(-0.53%)
Jul 18, 2019 1552 1591 1546 1577 0 +56.03(+3.68%)
Jul 17, 2019 1524 1528 1512 1521 0 -1.93(-0.13%)
Jul 16, 2019 1524 1529 1514 1523 0 -3.40(-0.22%)
Jul 15, 2019 1531 1536 1523 1527 0 +6.23(+0.41%)
Jul 12, 2019 1531 1535 1517 1521 0 +0.79(+0.05%)
Jul 11, 2019 1511 1528 1509 1520 0 -2.73(-0.18%)
Jul 10, 2019 1510 1533 1508 1522 0 +12.94(+0.86%)
Jul 09, 2019 1522 1525 1506 1510 0 -26.65(-1.73%)
Jul 08, 2019 1534 1548 1527 1536 0 +8.21(+0.54%)
Jul 05, 2019 1536 1540 1514 1528 0 -4.11(-0.27%)
Jul 03, 2019 1528 1536 1517 1532 0 +20.90(+1.38%)
Jul 02, 2019 1498 1512 1490 1511 0 +30.79(+2.08%)
Jul 01, 2019 1486 1503 1476 1480 0 +15.25(+1.04%)
Jun 28, 2019 1475 1479 1464 1465 0 -9.63(-0.65%)
Jun 27, 2019 1477 1484 1466 1475 0 -9.51(-0.64%)
Jun 26, 2019 1487 1495 1477 1484 0 -17.16(-1.14%)
Jun 25, 2019 1498 1506 1487 1501 0 +13.64(+0.92%)
Jun 24, 2019 1483 1502 1479 1488 0 +5.48(+0.37%)
Jun 21, 2019 1512 1522 1477 1482 0 -41.21(-2.70%)
Jun 20, 2019 1519 1527 1514 1524 0 +8.92(+0.59%)
Jun 19, 2019 1516 1522 1506 1515 0 -8.31(-0.55%)
Jun 18, 2019 1541 1546 1520 1523 0 -10.70(-0.70%)
Jun 17, 2019 1525 1541 1525 1534 0 -8.92(-0.58%)
Jun 14, 2019 1547 1556 1536 1543 0 -15.79(-1.01%)
Jun 13, 2019 1558 1564 1547 1558 0 -5.90(-0.38%)
Jun 12, 2019 1566 1580 1556 1564 0 -38.68(-2.41%)
Jun 11, 2019 1587 1610 1581 1603 0 +23.81(+1.51%)
Jun 10, 2019 1587 1590 1571 1579 0 -2.23(-0.14%)
Jun 07, 2019 1577 1590 1573 1581 0 +31.85(+2.06%)
Jun 06, 2019 1536 1560 1534 1549 0 +30.87(+2.03%)
Jun 05, 2019 1539 1540 1505 1519 0 -14.09(-0.92%)
Jun 04, 2019 1536 1540 1523 1533 0 +19.20(+1.27%)
Jun 03, 2019 1498 1515 1492 1514 0 +25.20(+1.69%)
May 31, 2019 1505 1506 1486 1488 0 -32.67(-2.15%)
May 30, 2019 1525 1529 1514 1521 0 -2.06(-0.14%)
May 29, 2019 1497 1528 1486 1523 0 -3.14(-0.21%)
May 28, 2019 1567 1567 1520 1526 0 -63.62(-4.00%)
May 24, 2019 1601 1606 1576 1590 0 -0.89(-0.06%)
May 23, 2019 1585 1592 1575 1591 0 -5.38(-0.34%)
May 22, 2019 1579 1602 1575 1596 0 +12.79(+0.81%)
May 21, 2019 1599 1600 1581 1583 0 -4.09(-0.26%)
May 20, 2019 1580 1602 1578 1587 0 +2.07(+0.13%)
May 17, 2019 1574 1591 1569 1585 0 +8.60(+0.55%)
May 16, 2019 1574 1592 1571 1577 0 -4.70(-0.30%)
May 15, 2019 1566 1586 1562 1581 0 +9.05(+0.58%)
May 14, 2019 1560 1583 1558 1572 0 +7.26(+0.46%)
May 13, 2019 1569 1575 1557 1565 0 -16.62(-1.05%)
May 10, 2019 1567 1584 1552 1582 0 -2.60(-0.16%)
May 09, 2019 1577 1590 1564 1584 0 +13.63(+0.87%)
May 08, 2019 1572 1587 1561 1571 0 -22.29(-1.40%)
May 07, 2019 1598 1605 1583 1593 0 -16.56(-1.03%)
May 06, 2019 1594 1618 1593 1610 0 -6.52(-0.40%)
May 03, 2019 1604 1620 1600 1616 0 +19.31(+1.21%)
May 02, 2019 1595 1605 1591 1597 0 -10.81(-0.67%)
May 01, 2019 1637 1642 1607 1608 0 -33.48(-2.04%)
Apr 30, 2019 1625 1655 1617 1641 0 +18.24(+1.12%)
Apr 29, 2019 1613 1628 1609 1623 0 +12.09(+0.75%)
Apr 26, 2019 1581 1614 1581 1611 0 +29.24(+1.85%)
Apr 25, 2019 1590 1605 1560 1581 0 -68.01(-4.12%)
Apr 24, 2019 1647 1658 1642 1649 0 -9.21(-0.56%)
Apr 23, 2019 1660 1666 1643 1659 0 +4.96(+0.30%)
Apr 22, 2019 1646 1663 1638 1654 0 +2.14(+0.13%)
Apr 18, 2019 1690 1693 1621 1652 0 -37.79(-2.24%)
Apr 17, 2019 1704 1705 1687 1689 0 -10.15(-0.60%)
Apr 16, 2019 1706 1708 1690 1700 0 -11.41(-0.67%)
Apr 15, 2019 1704 1714 1701 1711 0 +12.02(+0.71%)
Apr 12, 2019 1682 1700 1677 1699 0 +17.44(+1.04%)
Apr 11, 2019 1679 1688 1672 1681 0 +3.08(+0.18%)
Apr 10, 2019 1676 1684 1669 1678 0 +4.65(+0.28%)
Apr 09, 2019 1676 1685 1669 1674 0 -6.55(-0.39%)
Apr 08, 2019 1672 1682 1667 1680 0 +7.38(+0.44%)
Apr 05, 2019 1664 1675 1656 1673 0 -1.79(-0.11%)
Apr 04, 2019 1664 1681 1662 1675 0 +21.84(+1.32%)
Apr 03, 2019 1686 1700 1642 1653 0 -60.57(-3.54%)
Apr 02, 2019 1736 1737 1711 1713 0 -11.47(-0.66%)
Apr 01, 2019 1724 1733 1710 1725 0 -4.74(-0.27%)
Mar 29, 2019 1717 1732 1712 1730 0 +19.11(+1.12%)
Mar 28, 2019 1702 1721 1701 1711 0 +13.17(+0.78%)
Mar 27, 2019 1701 1714 1690 1697 0 -12.76(-0.75%)
Mar 26, 2019 1707 1716 1702 1710 0 +16.02(+0.95%)
Mar 25, 2019 1675 1699 1673 1694 0 +6.48(+0.38%)
Mar 22, 2019 1696 1708 1687 1688 0 -29.45(-1.72%)
Mar 21, 2019 1694 1725 1693 1717 0 +7.18(+0.42%)
Mar 20, 2019 1715 1723 1693 1710 0 +5.67(+0.33%)
Mar 19, 2019 1734 1747 1685 1704 0 -22.88(-1.32%)
Mar 18, 2019 1717 1731 1711 1727 0 +20.96(+1.23%)
Mar 15, 2019 1697 1713 1685 1706 0 +25.31(+1.51%)
Mar 14, 2019 1681 1691 1666 1681 0 +6.04(+0.36%)
Mar 13, 2019 1672 1683 1659 1675 0 -6.26(-0.37%)
Mar 12, 2019 1687 1696 1668 1681 0 -3.59(-0.21%)
Mar 11, 2019 1667 1688 1666 1685 0 +13.49(+0.81%)
Mar 08, 2019 1661 1680 1657 1671 0 +9.88(+0.59%)
Mar 07, 2019 1679 1679 1646 1661 0 -1.79(-0.11%)
Mar 06, 2019 1633 1666 1626 1663 0 +54.22(+3.37%)
Mar 05, 2019 1590 1637 1584 1609 0 +17.33(+1.09%)
Mar 04, 2019 1606 1611 1585 1592 0 -8.03(-0.50%)
Mar 01, 2019 1590 1604 1582 1600 0 +23.90(+1.52%)
Feb 28, 2019 1574 1582 1564 1576 0 -6.04(-0.38%)
Feb 27, 2019 1587 1594 1571 1582 0 -4.05(-0.26%)
Feb 26, 2019 1577 1592 1574 1586 0 +2.64(+0.17%)
Feb 25, 2019 1586 1595 1575 1583 0 +5.29(+0.34%)
Feb 22, 2019 1556 1579 1551 1578 0 +31.06(+2.01%)
Feb 21, 2019 1543 1557 1535 1547 0 -8.83(-0.57%)
Feb 20, 2019 1528 1565 1526 1556 0 +35.18(+2.31%)
Feb 19, 2019 1515 1528 1505 1520 0 +2.92(+0.19%)
Feb 15, 2019 1524 1528 1514 1517 0 -0.15(-0.01%)
Feb 14, 2019 1515 1523 1505 1518 0 +6.47(+0.43%)
Feb 13, 2019 1530 1532 1508 1511 0 -2.36(-0.16%)
Feb 12, 2019 1496 1516 1496 1514 0 +14.16(+0.94%)
Feb 11, 2019 1500 1502 1488 1499 0 +4.66(+0.31%)
Feb 08, 2019 1488 1495 1471 1495 0 -2.38(-0.16%)
Feb 07, 2019 1513 1519 1488 1497 0 -8.90(-0.59%)
Feb 06, 2019 1507 1513 1495 1506 0 -4.23(-0.28%)
Feb 05, 2019 1512 1513 1500 1510 0 +11.35(+0.76%)
Feb 04, 2019 1497 1502 1485 1499 0 -6.02(-0.40%)
Feb 01, 2019 1511 1516 1496 1505 0 +0.55(+0.04%)
Jan 31, 2019 1500 1510 1466 1504 0 +35.69(+2.43%)
Jan 30, 2019 1438 1469 1427 1469 0 +49.60(+3.50%)
Jan 29, 2019 1409 1422 1402 1419 0 +29.55(+2.13%)
Jan 28, 2019 1362 1394 1352 1389 0 +25.82(+1.89%)
Jan 25, 2019 1355 1373 1352 1364 0 +13.48(+1.00%)
Jan 24, 2019 1378 1378 1332 1350 0 -35.78(-2.58%)
Jan 23, 2019 1391 1395 1378 1386 0 -5.00(-0.36%)
Jan 22, 2019 1439 1443 1382 1391 0 -60.55(-4.17%)
Jan 18, 2019 1434 1457 1429 1452 0 +22.37(+1.57%)
Jan 17, 2019 1424 1437 1417 1429 0 +7.76(+0.55%)
Jan 16, 2019 1431 1437 1416 1421 0 -13.47(-0.94%)
Jan 15, 2019 1439 1445 1427 1435 0 -6.10(-0.42%)
Jan 14, 2019 1456 1457 1437 1441 0 -16.90(-1.16%)
Jan 11, 2019 1454 1469 1445 1458 0 +8.74(+0.60%)
Jan 10, 2019 1463 1472 1447 1449 0 -6.95(-0.48%)
Jan 09, 2019 1451 1467 1447 1456 0 +6.10(+0.42%)
Jan 08, 2019 1453 1465 1444 1450 0 +9.31(+0.65%)
Jan 07, 2019 1458 1460 1431 1441 0 -43.28(-2.92%)
Jan 04, 2019 1459 1485 1456 1484 0 +41.34(+2.87%)
Jan 03, 2019 1434 1453 1432 1443 0 -3.12(-0.22%)
Jan 02, 2019 1434 1450 1416 1446 0 -5.99(-0.41%)
Dec 31, 2018 1449 1454 1427 1452 0 -1.45(-0.10%)
Dec 28, 2018 1464 1468 1444 1453 0 +19.64(+1.37%)
Dec 27, 2018 1418 1434 1398 1434 0 -3.08(-0.21%)
Dec 26, 2018 1416 1437 1388 1437 0 +19.74(+1.39%)
Dec 24, 2018 1425 1435 1414 1417 0 -21.58(-1.50%)
Dec 21, 2018 1446 1458 1429 1438 0 -32.21(-2.19%)
Dec 20, 2018 1481 1485 1447 1471 0 -12.11(-0.82%)
Dec 19, 2018 1487 1509 1467 1483 0 +2.20(+0.15%)
Dec 18, 2018 1514 1515 1476 1481 0 -31.24(-2.07%)
Dec 17, 2018 1527 1540 1505 1512 0 -11.92(-0.78%)
Dec 14, 2018 1539 1545 1518 1524 0 -32.45(-2.09%)
Dec 13, 2018 1551 1565 1540 1556 0 +3.38(+0.22%)
Dec 12, 2018 1575 1587 1550 1553 0 +0.73(+0.05%)
Dec 11, 2018 1567 1581 1543 1552 0 -1.19(-0.08%)
Dec 10, 2018 1574 1575 1539 1553 0 -4.10(-0.26%)
Dec 07, 2018 1587 1600 1551 1557 0 -17.16(-1.09%)
Dec 06, 2018 1581 1593 1546 1574 0 +4.96(+0.32%)
Dec 04, 2018 1607 1616 1567 1570 0 -40.86(-2.54%)
Dec 03, 2018 1593 1619 1588 1610 0 +23.95(+1.51%)
Nov 30, 2018 1608 1613 1576 1586 0 -27.07(-1.68%)
Nov 29, 2018 1607 1627 1596 1614 0 +15.23(+0.95%)
Nov 28, 2018 1575 1603 1560 1598 0 +34.91(+2.23%)
Nov 27, 2018 1567 1581 1554 1563 0 +1.62(+0.10%)
Nov 26, 2018 1565 1572 1553 1562 0 -7.09(-0.45%)
Nov 23, 2018 1590 1596 1561 1569 0 -7.44(-0.47%)
Nov 21, 2018 1576 1576 1576 1576 0 -13.78(-0.87%)
Nov 20, 2018 1606 1620 1589 1590 0 -7.36(-0.46%)
Nov 19, 2018 1623 1631 1589 1597 0 -16.57(-1.03%)
Nov 16, 2018 1625 1632 1602 1614 0 -17.66(-1.08%)
Nov 15, 2018 1673 1675 1625 1632 0 -48.86(-2.91%)
Nov 14, 2018 1720 1723 1673 1681 0 -22.35(-1.31%)
Nov 13, 2018 1730 1737 1692 1703 0 -34.58(-1.99%)
Nov 12, 2018 1750 1780 1736 1737 0 -91.11(-4.98%)
Nov 09, 2018 1892 1903 1812 1829 0 -58.67(-3.11%)
Nov 08, 2018 1895 1906 1880 1887 0 -23.24(-1.22%)
Nov 07, 2018 1910 1920 1895 1910 0 +29.25(+1.55%)
Nov 06, 2018 1863 1885 1854 1881 0 -2.34(-0.12%)
Nov 05, 2018 1877 1901 1868 1884 0 +25.55(+1.38%)
Nov 02, 2018 1859 1875 1838 1858 0 -12.14(-0.65%)
Nov 01, 2018 1881 1899 1855 1870 0 -8.22(-0.44%)
Oct 31, 2018 1891 1896 1865 1878 0 -18.98(-1.00%)
Oct 30, 2018 1890 1913 1876 1897 0 -3.70(-0.19%)
Oct 29, 2018 1897 1923 1875 1901 0 +17.07(+0.91%)
Oct 26, 2018 1900 1910 1869 1884 0 +18.55(+0.99%)
Oct 24, 2018 1867 1884 1856 1865 0 +5.73(+0.31%)
Oct 23, 2018 1852 1872 1833 1860 0 +39.63(+2.18%)
Oct 22, 2018 1834 1845 1817 1820 0 -7.62(-0.42%)
Oct 19, 2018 1802 1832 1802 1828 0 +29.82(+1.66%)
Oct 18, 2018 1800 1830 1791 1798 0 -5.34(-0.30%)
Oct 17, 2018 1800 1821 1795 1803 0 +15.41(+0.86%)
Oct 16, 2018 1813 1816 1779 1788 0 -33.22(-1.82%)
Oct 15, 2018 1799 1842 1796 1821 0 +24.17(+1.35%)
Oct 12, 2018 1811 1816 1781 1797 0 -33.25(-1.82%)
Oct 11, 2018 1878 1890 1821 1830 0 -37.17(-1.99%)
Oct 10, 2018 1876 1908 1866 1867 0 +3.47(+0.19%)
Oct 09, 2018 1865 1877 1854 1864 0 -2.78(-0.15%)
Oct 08, 2018 1858 1878 1835 1867 0 +13.93(+0.75%)
Oct 05, 2018 1849 1861 1841 1853 0 -0.62(-0.03%)
Oct 04, 2018 1825 1856 1816 1853 0 +1.35(+0.07%)
Oct 03, 2018 1871 1884 1849 1852 0 -12.54(-0.67%)
Oct 02, 2018 1840 1868 1835 1864 0 +25.86(+1.41%)
Oct 01, 2018 1850 1857 1824 1839 0 -14.28(-0.77%)
Sep 28, 2018 1870 1873 1851 1853 0 -13.31(-0.71%)
Sep 27, 2018 1863 1884 1857 1866 0 +4.36(+0.23%)
Sep 26, 2018 1866 1877 1859 1862 0 +4.58(+0.25%)
Sep 25, 2018 1875 1881 1855 1857 0 -3.46(-0.19%)
Sep 24, 2018 1878 1889 1858 1861 0 -40.13(-2.11%)
Sep 21, 2018 1893 1903 1884 1901 0 +9.84(+0.52%)
Sep 20, 2018 1887 1897 1874 1891 0 +10.15(+0.54%)
Sep 19, 2018 1876 1898 1867 1881 0 -12.08(-0.64%)
Sep 18, 2018 1905 1910 1885 1893 0 -17.29(-0.91%)
Sep 17, 2018 1903 1917 1897 1910 0 +7.44(+0.39%)
Sep 14, 2018 1904 1913 1878 1903 0 +3.94(+0.21%)
Sep 13, 2018 1912 1919 1877 1899 0 -42.02(-2.17%)
Sep 12, 2018 1844 1956 1832 1941 0 +105.20(+5.73%)
Sep 11, 2018 1857 1859 1831 1836 0 -34.43(-1.84%)
Sep 10, 2018 1887 1898 1869 1870 0 -8.28(-0.44%)
Sep 07, 2018 1869 1884 1867 1878 0 +1.44(+0.08%)
Sep 06, 2018 1879 1885 1868 1877 0 -5.89(-0.31%)
Sep 05, 2018 1852 1884 1848 1883 0 +27.33(+1.47%)
Sep 04, 2018 1850 1864 1844 1855 0 +2.50(+0.13%)
Aug 31, 2018 1853 1853 1853 1853 0 -12.55(-0.67%)
Aug 30, 2018 1861 1874 1858 1866 0 -7.29(-0.39%)
Aug 29, 2018 1876 1882 1871 1873 0 -4.03(-0.21%)
Aug 28, 2018 1888 1893 1873 1877 0 -21.86(-1.15%)
Aug 27, 2018 1891 1905 1888 1899 0 +12.47(+0.66%)
Aug 24, 2018 1905 1907 1881 1886 0 -42.04(-2.18%)
Aug 23, 2018 1924 1934 1917 1928 0 -4.10(-0.21%)
Aug 22, 2018 1952 1955 1932 1932 0 -19.07(-0.98%)
Aug 21, 2018 1978 1978 1943 1951 0 -25.29(-1.28%)
Aug 20, 2018 1977 1987 1972 1977 0 +2.70(+0.14%)
Aug 17, 2018 1967 1981 1964 1974 0 +11.69(+0.60%)
Aug 16, 2018 1948 1968 1946 1962 0 +12.80(+0.66%)
Aug 15, 2018 1917 1953 1913 1950 0 +9.08(+0.47%)
Aug 14, 2018 1936 1949 1932 1940 0 +6.70(+0.35%)
Aug 13, 2018 1929 1941 1924 1934 0 -4.79(-0.25%)
Aug 10, 2018 1938 1947 1927 1939 0 -13.57(-0.70%)
Aug 09, 2018 1934 1956 1931 1952 0 +11.04(+0.57%)
Aug 08, 2018 1955 1960 1936 1941 0 -14.56(-0.74%)
Aug 07, 2018 1969 1971 1951 1956 0 -9.73(-0.50%)
Aug 06, 2018 1958 1970 1952 1965 0 -3.56(-0.18%)
Aug 03, 2018 1948 1974 1945 1969 0 +18.82(+0.97%)
Aug 02, 2018 1942 1958 1932 1950 0 +3.74(+0.19%)
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.