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%)
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.