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 (%)
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.