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 (%)
Aug 30, 2013 1651 1651 1651 0 -4.36(-0.26%)
Aug 29, 2013 1641 1661 1638 1655 0 +12.47(+0.76%)
Aug 28, 2013 1585 1651 1639 1643 0 -18.15(-1.09%)
Aug 27, 2013 1595 1672 1654 1661 0 -17.03(-1.01%)
Aug 26, 2013 1687 1690 1676 1678 0 -9.53(-0.56%)
Aug 23, 2013 1663 1689 1662 1688 0 +24.45(+1.47%)
Aug 22, 2013 1661 1668 1651 1663 0 +3.23(+0.19%)
Aug 21, 2013 1613 1676 1657 1660 0 -27.48(-1.63%)
Aug 20, 2013 1624 1695 1679 1687 0 +3.27(+0.19%)
Aug 19, 2013 1693 1700 1682 1684 0 -8.68(-0.51%)
Aug 16, 2013 1702 1705 1690 1693 0 -9.11(-0.54%)
Aug 15, 2013 1709 1716 1695 1702 0 -22.05(-1.28%)
Aug 14, 2013 1732 1738 1715 1724 0 -6.19(-0.36%)
Aug 13, 2013 1727 1733 1712 1730 0 +5.84(+0.34%)
Aug 12, 2013 1723 1731 1715 1724 0 -7.31(-0.42%)
Aug 09, 2013 1736 1744 1724 1732 0 -7.95(-0.46%)
Aug 08, 2013 1736 1745 1727 1740 0 +19.17(+1.11%)
Aug 07, 2013 1723 1735 1714 1720 0 -15.43(-0.89%)
Aug 06, 2013 1735 1741 1723 1736 0 -2.21(-0.13%)
Aug 05, 2013 1674 1742 1730 1738 0 -3.54(-0.20%)
Aug 02, 2013 1730 1744 1724 1742 0 +5.18(+0.30%)
Aug 01, 2013 1664 1741 1720 1736 0 +27.63(+1.62%)
Jul 31, 2013 1723 1733 1703 1709 0 -6.81(-0.40%)
Jul 30, 2013 1724 1727 1709 1716 0 -0.51(-0.03%)
Jul 29, 2013 1722 1726 1709 1716 0 -8.23(-0.48%)
Jul 26, 2013 1718 1730 1696 1724 0 -0.22(-0.01%)
Jul 25, 2013 1703 1731 1700 1725 0 +9.32(+0.54%)
Jul 24, 2013 1729 1732 1708 1715 0 -10.46(-0.61%)
Jul 23, 2013 1750 1753 1713 1726 0 -26.94(-1.54%)
Jul 22, 2013 1755 1768 1744 1753 0 -6.62(-0.38%)
Jul 19, 2013 1756 1765 1748 1759 0 -3.07(-0.17%)
Jul 18, 2013 1755 1770 1750 1762 0 +1.29(+0.07%)
Jul 17, 2013 1769 1774 1757 1761 0 +5.13(+0.29%)
Jul 16, 2013 1747 1763 1741 1756 0 +6.21(+0.35%)
Jul 15, 2013 1749 1756 1739 1750 0 +5.32(+0.30%)
Jul 12, 2013 1747 1753 1735 1744 0 -10.66(-0.61%)
Jul 11, 2013 1747 1761 1742 1755 0 +25.50(+1.47%)
Jul 10, 2013 1722 1738 1717 1730 0 -5.62(-0.32%)
Jul 09, 2013 1736 1740 1726 1735 0 +4.05(+0.23%)
Jul 08, 2013 1719 1736 1713 1731 0 +28.69(+1.69%)
Jul 05, 2013 1646 1715 1687 1702 0 +5.14(+0.30%)
Jul 04, 2013 1688 1699 1680 1697 0 -0.04(-0.00%)
Jul 03, 2013 1688 1699 1680 1697 0 +0.15(+0.01%)
Jul 02, 2013 1636 1708 1686 1697 0 -2.71(-0.16%)
Jul 01, 2013 1635 1709 1690 1700 0 +23.51(+1.40%)
Jun 28, 2013 1696 1704 1672 1676 0 -19.39(-1.14%)
Jun 26, 2013 1692 1703 1681 1696 0 +18.32(+1.09%)
Jun 25, 2013 1677 1694 1662 1678 0 +14.60(+0.88%)
Jun 24, 2013 1654 1679 1637 1663 0 -14.12(-0.84%)
Jun 21, 2013 1678 1692 1661 1677 0 +12.94(+0.78%)
Jun 20, 2013 1692 1696 1660 1664 0 -47.31(-2.76%)
Jun 19, 2013 1750 1756 1711 1711 0 -39.25(-2.24%)
Jun 18, 2013 1740 1754 1737 1751 0 +9.38(+0.54%)
Jun 17, 2013 1679 1752 1731 1741 0 +11.00(+0.64%)
Jun 14, 2013 1725 1741 1721 1730 0 -9.68(-0.56%)
Jun 13, 2013 1724 1747 1721 1740 0 +9.39(+0.54%)
Jun 12, 2013 1748 1751 1729 1731 0 -8.50(-0.49%)
Jun 11, 2013 1732 1751 1728 1739 0 -7.62(-0.44%)
Jun 10, 2013 1750 1755 1741 1747 0 +1.62(+0.09%)
Jun 07, 2013 1730 1749 1721 1745 0 +7.50(+0.43%)
Jun 06, 2013 1730 1740 1714 1738 0 +2.30(+0.13%)
Jun 05, 2013 1752 1756 1732 1735 0 -27.33(-1.55%)
Jun 04, 2013 1769 1776 1757 1763 0 -2.59(-0.15%)
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.