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 (%)
Feb 29, 2016 2296 2325 2289 2301 0 +3.53(+0.15%)
Feb 26, 2016 2329 2332 2291 2297 0 -25.64(-1.10%)
Feb 25, 2016 2299 2327 2291 2323 0 +27.69(+1.21%)
Feb 24, 2016 2281 2303 2269 2295 0 +0.64(+0.03%)
Feb 23, 2016 2291 2307 2281 2295 0 -1.54(-0.07%)
Feb 22, 2016 2283 2307 2283 2296 0 +3.70(+0.16%)
Feb 19, 2016 2289 2304 2274 2293 0 -7.26(-0.32%)
Feb 18, 2016 2282 2305 2277 2300 0 +4.99(+0.22%)
Feb 17, 2016 2285 2307 2271 2295 0 +10.05(+0.44%)
Feb 16, 2016 2277 2296 2261 2285 0 +22.23(+0.98%)
Feb 12, 2016 2263 2263 2263 2263 0 +8.86(+0.39%)
Feb 11, 2016 2226 2264 2218 2254 0 +8.05(+0.36%)
Feb 10, 2016 2262 2274 2238 2246 0 -23.73(-1.05%)
Feb 09, 2016 2245 2289 2236 2269 0 +12.32(+0.55%)
Feb 08, 2016 2229 2272 2219 2257 0 +2.15(+0.10%)
Feb 05, 2016 2261 2268 2230 2255 0 -3.42(-0.15%)
Feb 04, 2016 2256 2275 2241 2258 0 -23.04(-1.01%)
Feb 03, 2016 2312 2324 2263 2281 0 -15.14(-0.66%)
Feb 02, 2016 2296 2308 2285 2297 0 -18.98(-0.82%)
Feb 01, 2016 2297 2328 2291 2316 0 +1.29(+0.06%)
Jan 29, 2016 2282 2318 2274 2314 0 +55.34(+2.45%)
Jan 28, 2016 2234 2270 2222 2259 0 +32.72(+1.47%)
Jan 27, 2016 2225 2263 2212 2226 0 +7.29(+0.33%)
Jan 26, 2016 2202 2240 2194 2219 0 +28.96(+1.32%)
Jan 25, 2016 2194 2215 2185 2190 0 +1.50(+0.07%)
Jan 22, 2016 2185 2199 2166 2188 0 +32.50(+1.51%)
Jan 21, 2016 2145 2169 2124 2156 0 +6.62(+0.31%)
Jan 20, 2016 2159 2176 2109 2149 0 -38.29(-1.75%)
Jan 19, 2016 2185 2203 2169 2188 0 +29.26(+1.36%)
Jan 18, 2016 2154 2158 2154 2158 0 +0.00(+0.00%)
Jan 15, 2016 2153 2188 2141 2158 0 -43.10(-1.96%)
Jan 14, 2016 2193 2218 2181 2201 0 +0.42(+0.02%)
Jan 13, 2016 2242 2251 2195 2201 0 -39.14(-1.75%)
Jan 12, 2016 2252 2258 2223 2240 0 +2.03(+0.09%)
Jan 11, 2016 2224 2253 2212 2238 0 +40.58(+1.85%)
Jan 08, 2016 2213 2232 2192 2198 0 -11.42(-0.52%)
Jan 07, 2016 2209 2245 2199 2209 0 -41.48(-1.84%)
Jan 06, 2016 2224 2265 2217 2250 0 +9.17(+0.41%)
Jan 05, 2016 2205 2247 2203 2241 0 +34.02(+1.54%)
Jan 04, 2016 2217 2227 2184 2207 0 -31.09(-1.39%)
Dec 31, 2015 2238 2238 2238 2238 0 -29.74(-1.31%)
Dec 30, 2015 2275 2283 2263 2268 0 -4.45(-0.20%)
Dec 29, 2015 2266 2280 2257 2273 0 +13.97(+0.62%)
Dec 28, 2015 2251 2266 2234 2259 0 -2.11(-0.09%)
Dec 24, 2015 2261 2261 2261 2261 0 -5.28(-0.23%)
Dec 23, 2015 2241 2269 2235 2266 0 +36.00(+1.61%)
Dec 22, 2015 2222 2242 2200 2230 0 +7.41(+0.33%)
Dec 21, 2015 2233 2240 2200 2223 0 +10.66(+0.48%)
Dec 18, 2015 2234 2244 2204 2212 0 -30.43(-1.36%)
Dec 17, 2015 2248 2265 2229 2242 0 -15.27(-0.68%)
Dec 16, 2015 2227 2264 2216 2258 0 +49.48(+2.24%)
Dec 15, 2015 2225 2236 2202 2208 0 +1.43(+0.06%)
Dec 14, 2015 2184 2213 2169 2207 0 +26.61(+1.22%)
Dec 11, 2015 2191 2206 2172 2180 0 -37.76(-1.70%)
Dec 10, 2015 2229 2236 2208 2218 0 -16.22(-0.73%)
Dec 09, 2015 2257 2270 2222 2234 0 -27.10(-1.20%)
Dec 08, 2015 2263 2270 2246 2261 0 -17.76(-0.78%)
Dec 07, 2015 2288 2295 2270 2279 0 -0.43(-0.02%)
Dec 04, 2015 2248 2288 2241 2279 0 +35.24(+1.57%)
Dec 03, 2015 2271 2282 2234 2244 0 -29.92(-1.32%)
Dec 02, 2015 2279 2295 2267 2274 0 -11.48(-0.50%)
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.