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 (%)
Dec 31, 2013 1799 1799 1799 0 +12.38(+0.69%)
Dec 30, 2013 1722 1793 1778 1787 0 -6.15(-0.34%)
Dec 27, 2013 1795 1801 1788 1793 0 +10.53(+0.59%)
Dec 26, 2013 1717 1786 1773 1782 0 +9.46(+0.53%)
Dec 24, 2013 1773 1773 1773 0 +4.88(+0.28%)
Dec 23, 2013 1770 1775 1760 1768 0 -3.24(-0.18%)
Dec 20, 2013 1768 1775 1759 1771 0 +3.00(+0.17%)
Dec 19, 2013 1765 1774 1758 1768 0 -0.23(-0.01%)
Dec 18, 2013 1754 1772 1736 1768 0 +29.13(+1.67%)
Dec 17, 2013 1742 1749 1732 1739 0 -1.69(-0.10%)
Dec 16, 2013 1744 1752 1737 1741 0 +2.56(+0.15%)
Dec 13, 2013 1673 1744 1730 1738 0 -5.43(-0.31%)
Dec 12, 2013 1756 1763 1739 1744 0 -22.86(-1.29%)
Dec 11, 2013 1766 1774 1756 1767 0 +4.88(+0.28%)
Dec 10, 2013 1772 1773 1755 1762 0 -12.14(-0.68%)
Dec 09, 2013 1769 1779 1761 1774 0 -0.68(-0.04%)
Dec 06, 2013 1770 1777 1764 1775 0 +15.12(+0.86%)
Dec 05, 2013 1764 1769 1755 1759 0 -10.57(-0.60%)
Dec 04, 2013 1759 1776 1756 1770 0 +3.04(+0.17%)
Dec 03, 2013 1761 1769 1756 1767 0 +5.28(+0.30%)
Dec 02, 2013 1774 1778 1760 1762 0 -13.80(-0.78%)
Nov 29, 2013 1782 1787 1773 1776 0 -0.67(-0.04%)
Nov 28, 2013 1782 1787 1771 1776 0 -1.23(-0.07%)
Nov 27, 2013 1782 1787 1772 1777 0 +4.02(+0.23%)
Nov 26, 2013 1780 1784 1768 1773 0 -7.30(-0.41%)
Nov 25, 2013 1790 1794 1777 1781 0 -1.85(-0.10%)
Nov 22, 2013 1775 1784 1767 1783 0 +5.00(+0.28%)
Nov 21, 2013 1792 1794 1761 1778 0 -23.30(-1.29%)
Nov 20, 2013 1751 1822 1792 1801 0 -12.87(-0.71%)
Nov 19, 2013 1751 1820 1807 1814 0 -9.19(-0.50%)
Nov 18, 2013 1829 1830 1815 1823 0 -1.71(-0.09%)
Nov 15, 2013 1812 1825 1810 1825 0 +11.79(+0.65%)
Nov 14, 2013 1809 1820 1807 1813 0 +8.85(+0.49%)
Nov 12, 2013 1804 1811 1792 1804 0 -9.66(-0.53%)
Nov 11, 2013 1751 1819 1806 1814 0 -3.58(-0.20%)
Nov 08, 2013 1808 1819 1793 1817 0 +6.73(+0.37%)
Nov 07, 2013 1831 1834 1800 1810 0 -18.49(-1.01%)
Nov 06, 2013 1825 1833 1817 1829 0 +15.06(+0.83%)
Nov 05, 2013 1804 1817 1798 1814 0 +8.95(+0.50%)
Nov 04, 2013 1810 1817 1795 1805 0 -0.80(-0.04%)
Nov 01, 2013 1736 1815 1795 1806 0 -1.02(-0.06%)
Oct 31, 2013 1805 1822 1796 1807 0 +10.48(+0.58%)
Oct 30, 2013 1814 1818 1794 1796 0 -16.29(-0.90%)
Oct 29, 2013 1793 1814 1792 1813 0 +11.63(+0.65%)
Oct 28, 2013 1787 1810 1785 1801 0 +19.74(+1.11%)
Oct 25, 2013 1780 1786 1770 1781 0 +8.58(+0.48%)
Oct 24, 2013 1783 1789 1768 1773 0 -1.24(-0.07%)
Oct 23, 2013 1775 1781 1760 1774 0 -3.55(-0.20%)
Oct 22, 2013 1771 1785 1758 1777 0 +25.41(+1.45%)
Oct 21, 2013 1689 1753 1740 1752 0 +7.52(+0.43%)
Oct 18, 2013 1745 1754 1734 1745 0 +0.91(+0.05%)
Oct 17, 2013 1728 1752 1724 1744 0 +27.45(+1.60%)
Oct 16, 2013 1706 1720 1702 1716 0 +15.71(+0.92%)
Oct 15, 2013 1655 1715 1696 1700 0 -19.53(-1.14%)
Oct 14, 2013 1646 1722 1701 1720 0 +13.26(+0.78%)
Oct 11, 2013 1702 1710 1696 1707 0 -1.98(-0.12%)
Oct 10, 2013 1681 1709 1679 1709 0 +41.92(+2.52%)
Oct 09, 2013 1675 1681 1647 1667 0 -12.14(-0.72%)
Oct 08, 2013 1688 1693 1677 1679 0 -3.28(-0.19%)
Oct 07, 2013 1671 1690 1670 1682 0 +3.29(+0.20%)
Oct 04, 2013 1684 1690 1674 1679 0 -5.77(-0.34%)
Oct 03, 2013 1684 1692 1676 1685 0 -1.49(-0.09%)
Oct 02, 2013 1684 1688 1674 1686 0 -5.60(-0.33%)
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.