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 (%)
Mar 28, 2013 1676 1676 1676 0 +2.21(+0.13%)
Mar 27, 2013 1664 1678 1662 1674 0 +0.69(+0.04%)
Mar 26, 2013 1664 1673 1658 1673 0 +9.78(+0.59%)
Mar 25, 2013 1665 1670 1658 1663 0 +2.52(+0.15%)
Mar 22, 2013 1660 1670 1656 1661 0 +5.56(+0.34%)
Mar 21, 2013 1651 1661 1647 1655 0 -8.48(-0.51%)
Mar 20, 2013 1661 1674 1652 1664 0 +14.37(+0.87%)
Mar 19, 2013 1645 1654 1641 1649 0 +10.74(+0.66%)
Mar 18, 2013 1643 1647 1634 1638 0 -10.98(-0.67%)
Mar 15, 2013 1647 1653 1638 1649 0 +2.58(+0.16%)
Mar 14, 2013 1645 1654 1634 1647 0 +1.87(+0.11%)
Mar 13, 2013 1646 1648 1636 1645 0 -25.97(-1.55%)
Mar 12, 2013 1672 1679 1665 1671 0 -6.29(-0.38%)
Mar 11, 2013 1668 1680 1666 1677 0 +15.51(+0.93%)
Mar 08, 2013 1662 1665 1651 1662 0 +5.85(+0.35%)
Mar 07, 2013 1590 1662 1647 1656 0 -4.94(-0.30%)
Mar 06, 2013 1669 1670 1654 1661 0 -17.02(-1.01%)
Mar 05, 2013 1677 1685 1670 1678 0 +12.31(+0.74%)
Mar 04, 2013 1655 1675 1651 1665 0 +20.96(+1.27%)
Mar 01, 2013 1645 1654 1635 1645 0 +4.30(+0.26%)
Feb 28, 2013 1647 1655 1637 1640 0 -10.57(-0.64%)
Feb 27, 2013 1648 1658 1631 1651 0 +4.21(+0.26%)
Feb 26, 2013 1659 1666 1643 1647 0 -39.91(-2.37%)
Feb 22, 2013 1685 1691 1671 1686 0 +3.50(+0.21%)
Feb 21, 2013 1670 1685 1656 1683 0 +4.08(+0.24%)
Feb 20, 2013 1677 1690 1673 1679 0 +26.57(+1.61%)
Feb 15, 2013 1652 1652 1652 0 +8.01(+0.49%)
Feb 14, 2013 1664 1666 1641 1644 0 -18.64(-1.12%)
Feb 13, 2013 1656 1669 1651 1663 0 +12.90(+0.78%)
Feb 12, 2013 1583 1659 1644 1650 0 -0.99(-0.06%)
Feb 11, 2013 1657 1660 1646 1651 0 -3.65(-0.22%)
Feb 08, 2013 1645 1662 1644 1655 0 +13.11(+0.80%)
Feb 07, 2013 1632 1645 1626 1642 0 +5.32(+0.33%)
Feb 06, 2013 1637 1640 1629 1636 0 +1.66(+0.10%)
Feb 04, 2013 1641 1644 1627 1635 0 -17.17(-1.04%)
Feb 01, 2013 1650 1661 1643 1652 0 +15.37(+0.94%)
Jan 31, 2013 1639 1648 1633 1636 0 +1.92(+0.12%)
Jan 30, 2013 1631 1644 1627 1634 0 -4.60(-0.28%)
Jan 29, 2013 1634 1645 1631 1639 0 +10.62(+0.65%)
Jan 28, 2013 1624 1634 1616 1628 0 -1.19(-0.07%)
Jan 25, 2013 1626 1633 1618 1630 0 +7.97(+0.49%)
Jan 24, 2013 1609 1627 1608 1622 0 +20.13(+1.26%)
Jan 23, 2013 1605 1607 1594 1602 0 +402.27(+33.54%)
Jan 22, 2013 1201 1204 1193 1199 0 -405.72(-25.28%)
Jan 21, 2013 1601 1609 1593 1605 0 -0.49(-0.03%)
Jan 18, 2013 1602 1609 1591 1606 0 -57.05(-3.43%)
Jan 17, 2013 1658 1667 1650 1663 0 -28.77(-1.70%)
Jan 16, 2013 1697 1702 1689 1691 0 -54.07(-3.10%)
Jan 15, 2013 1745 1752 1741 1745 0 -0.21(-0.01%)
Jan 14, 2013 1744 1754 1739 1746 0 +0.01(+0.00%)
Jan 12, 2013 1738 1750 1731 1746 0 +0.00(+0.00%)
Jan 11, 2013 1738 1750 1731 1746 0 +0.85(+0.05%)
Jan 10, 2013 1737 1748 1730 1745 0 +23.20(+1.35%)
Jan 09, 2013 1729 1733 1716 1722 0 -5.75(-0.33%)
Jan 08, 2013 1734 1738 1720 1727 0 -11.54(-0.66%)
Jan 07, 2013 1748 1754 1733 1739 0 -0.55(-0.03%)
Jan 04, 2013 1740 1748 1732 1739 0 +6.90(+0.40%)
Jan 03, 2013 1739 1742 1727 1732 0 -6.78(-0.39%)
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.