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, 2018 1970 1977 1950 1956 0 +7.73(+0.40%)
Jul 30, 2018 1937 1956 1934 1948 0 +19.36(+1.00%)
Jul 27, 2018 1909 1939 1897 1929 0 +19.07(+1.00%)
Jul 26, 2018 1921 1945 1904 1910 0 +11.65(+0.61%)
Jul 25, 2018 1908 1915 1892 1898 0 -3.55(-0.19%)
Jul 24, 2018 1901 1910 1889 1902 0 +14.31(+0.76%)
Jul 23, 2018 1888 1895 1874 1887 0 -7.16(-0.38%)
Jul 20, 2018 1878 1902 1876 1894 0 +28.82(+1.54%)
Jul 19, 2018 1845 1868 1814 1866 0 +0.20(+0.01%)
Jul 18, 2018 1868 1878 1857 1865 0 +0.53(+0.03%)
Jul 17, 2018 1864 1876 1858 1865 0 -10.94(-0.58%)
Jul 16, 2018 1899 1903 1870 1876 0 -32.57(-1.71%)
Jul 13, 2018 1900 1913 1898 1908 0 +8.65(+0.46%)
Jul 12, 2018 1909 1919 1892 1900 0 -5.29(-0.28%)
Jul 11, 2018 1908 1914 1896 1905 0 -14.53(-0.76%)
Jul 10, 2018 1909 1921 1900 1919 0 +12.40(+0.65%)
Jul 09, 2018 1914 1916 1898 1907 0 +2.17(+0.11%)
Jul 06, 2018 1896 1912 1892 1905 0 +11.90(+0.63%)
Jul 05, 2018 1874 1893 1866 1893 0 +26.35(+1.41%)
Jul 03, 2018 1867 1867 1867 1867 0 +26.15(+1.42%)
Jul 02, 2018 1845 1858 1829 1841 0 -20.29(-1.09%)
Jun 29, 2018 1878 1879 1858 1861 0 -12.34(-0.66%)
Jun 28, 2018 1855 1877 1851 1873 0 +44.26(+2.42%)
Jun 27, 2018 1839 1845 1822 1829 0 -8.61(-0.47%)
Jun 26, 2018 1864 1868 1834 1837 0 -26.30(-1.41%)
Jun 25, 2018 1864 1873 1853 1864 0 -17.04(-0.91%)
Jun 22, 2018 1873 1890 1872 1881 0 +20.81(+1.12%)
Jun 21, 2018 1864 1870 1856 1860 0 +8.95(+0.48%)
Jun 20, 2018 1858 1859 1844 1851 0 +18.88(+1.03%)
Jun 19, 2018 1826 1842 1822 1832 0 +6.23(+0.34%)
Jun 18, 2018 1843 1843 1813 1826 0 -34.68(-1.86%)
Jun 15, 2018 1861 1865 1840 1861 0 +13.19(+0.71%)
Jun 14, 2018 1851 1859 1840 1847 0 -9.94(-0.54%)
Jun 13, 2018 1868 1869 1850 1857 0 -4.09(-0.22%)
Jun 12, 2018 1871 1875 1857 1861 0 -21.94(-1.16%)
Jun 11, 2018 1868 1889 1863 1883 0 +24.65(+1.33%)
Jun 08, 2018 1836 1860 1835 1859 0 +23.33(+1.27%)
Jun 07, 2018 1833 1847 1822 1835 0 -6.63(-0.36%)
Jun 06, 2018 1843 1846 1833 1842 0 -0.41(-0.02%)
Jun 05, 2018 1847 1853 1830 1842 0 -10.50(-0.57%)
Jun 04, 2018 1853 1865 1842 1853 0 +3.91(+0.21%)
Jun 01, 2018 1859 1862 1846 1849 0 -6.85(-0.37%)
May 31, 2018 1872 1874 1846 1856 0 -7.69(-0.41%)
May 30, 2018 1845 1867 1834 1864 0 +21.73(+1.18%)
May 29, 2018 1834 1848 1827 1842 0 -11.54(-0.62%)
May 25, 2018 1853 1853 1853 1853 0 +3.47(+0.19%)
May 24, 2018 1856 1859 1845 1850 0 +4.22(+0.23%)
May 23, 2018 1843 1856 1829 1846 0 +9.03(+0.49%)
May 22, 2018 1842 1850 1834 1837 0 -5.02(-0.27%)
May 21, 2018 1844 1849 1838 1842 0 -8.56(-0.46%)
May 18, 2018 1854 1863 1841 1850 0 -1.11(-0.06%)
May 17, 2018 1856 1863 1843 1851 0 +2.14(+0.12%)
May 16, 2018 1849 1860 1842 1849 0 +8.03(+0.44%)
May 15, 2018 1842 1851 1827 1841 0 -8.27(-0.45%)
May 14, 2018 1859 1867 1848 1849 0 -2.19(-0.12%)
May 11, 2018 1877 1887 1849 1852 0 -31.22(-1.66%)
May 10, 2018 1880 1895 1877 1883 0 +0.94(+0.05%)
May 09, 2018 1866 1899 1861 1882 0 +30.11(+1.63%)
May 08, 2018 1865 1867 1840 1852 0 -22.35(-1.19%)
May 07, 2018 1888 1891 1870 1874 0 -12.07(-0.64%)
May 04, 2018 1882 1900 1882 1886 0 -0.63(-0.03%)
May 03, 2018 1884 1902 1874 1887 0 +4.89(+0.26%)
May 02, 2018 1902 1907 1877 1882 0 -5.28(-0.28%)
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.