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 (%)
Jun 30, 2020 1391 1404 1387 1397 0 -4.43(-0.32%)
Jun 29, 2020 1384 1403 1382 1402 0 +22.47(+1.63%)
Jun 26, 2020 1410 1411 1375 1379 0 -32.33(-2.29%)
Jun 25, 2020 1397 1416 1385 1412 0 +21.47(+1.54%)
Jun 24, 2020 1410 1411 1386 1390 0 -37.96(-2.66%)
Jun 23, 2020 1438 1446 1425 1428 0 +3.47(+0.24%)
Jun 22, 2020 1437 1438 1417 1425 0 -2.58(-0.18%)
Jun 19, 2020 1451 1457 1425 1427 0 -16.58(-1.15%)
Jun 18, 2020 1421 1446 1421 1444 0 +7.59(+0.53%)
Jun 17, 2020 1445 1450 1432 1436 0 -5.80(-0.40%)
Jun 16, 2020 1440 1456 1427 1442 0 +28.21(+2.00%)
Jun 15, 2020 1367 1417 1363 1414 0 +27.53(+1.99%)
Jun 12, 2020 1397 1399 1363 1386 0 +4.82(+0.35%)
Jun 11, 2020 1429 1433 1381 1381 0 -78.84(-5.40%)
Jun 10, 2020 1469 1476 1456 1460 0 +9.53(+0.66%)
Jun 09, 2020 1446 1461 1438 1451 0 -29.57(-2.00%)
Jun 08, 2020 1468 1486 1459 1480 0 +11.92(+0.81%)
Jun 05, 2020 1469 1487 1458 1468 0 +12.90(+0.89%)
Jun 04, 2020 1440 1457 1431 1456 0 +5.11(+0.35%)
Jun 03, 2020 1441 1460 1437 1450 0 +19.58(+1.37%)
Jun 02, 2020 1429 1436 1422 1431 0 +3.28(+0.23%)
Jun 01, 2020 1417 1437 1417 1428 0 +12.80(+0.90%)
May 29, 2020 1411 1421 1391 1415 0 -1.92(-0.14%)
May 28, 2020 1439 1441 1416 1417 0 -4.81(-0.34%)
May 27, 2020 1419 1429 1413 1421 0 +25.49(+1.83%)
May 26, 2020 1394 1408 1386 1396 0 +21.38(+1.56%)
May 22, 2020 1363 1375 1356 1375 0 +7.04(+0.51%)
May 21, 2020 1374 1384 1360 1368 0 -2.34(-0.17%)
May 20, 2020 1357 1370 1348 1370 0 +25.79(+1.92%)
May 19, 2020 1353 1359 1343 1344 0 -17.46(-1.28%)
May 18, 2020 1361 1370 1355 1362 0 +27.93(+2.09%)
May 15, 2020 1330 1340 1321 1334 0 +8.96(+0.68%)
May 14, 2020 1316 1331 1306 1325 0 -12.34(-0.92%)
May 13, 2020 1344 1356 1319 1337 0 -4.10(-0.31%)
May 12, 2020 1366 1375 1341 1341 0 -1.95(-0.15%)
May 11, 2020 1333 1351 1328 1343 0 -2.26(-0.17%)
May 08, 2020 1322 1352 1317 1345 0 +40.49(+3.10%)
May 07, 2020 1325 1328 1300 1305 0 -11.50(-0.87%)
May 06, 2020 1344 1347 1304 1316 0 -27.19(-2.02%)
May 05, 2020 1363 1373 1337 1344 0 -12.37(-0.91%)
May 04, 2020 1355 1361 1343 1356 0 +1.79(+0.13%)
May 01, 2020 1379 1402 1346 1354 0 -33.72(-2.43%)
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%)
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.