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 30, 2016 2520 2520 2520 2520 0 -1.84(-0.07%)
Dec 29, 2016 2507 2527 2504 2522 0 +14.70(+0.59%)
Dec 28, 2016 2506 2517 2502 2507 0 -16.31(-0.65%)
Dec 27, 2016 2524 2529 2513 2524 0 +5.83(+0.23%)
Dec 23, 2016 2518 2518 2518 2518 0 +2.50(+0.10%)
Dec 22, 2016 2507 2519 2501 2515 0 +3.46(+0.14%)
Dec 21, 2016 2515 2530 2509 2512 0 -2.54(-0.10%)
Dec 20, 2016 2514 2515 2491 2514 0 -8.92(-0.35%)
Dec 19, 2016 2510 2529 2505 2523 0 +16.70(+0.67%)
Dec 16, 2016 2496 2516 2481 2507 0 +16.94(+0.68%)
Dec 15, 2016 2477 2495 2472 2490 0 +8.80(+0.35%)
Dec 14, 2016 2515 2525 2478 2481 0 -20.18(-0.81%)
Dec 13, 2016 2493 2516 2487 2501 0 +19.55(+0.79%)
Dec 12, 2016 2471 2490 2469 2482 0 +2.33(+0.09%)
Dec 09, 2016 2467 2488 2458 2479 0 +28.57(+1.17%)
Dec 08, 2016 2445 2460 2435 2451 0 -9.68(-0.39%)
Dec 07, 2016 2434 2464 2428 2460 0 +25.35(+1.04%)
Dec 06, 2016 2422 2440 2413 2435 0 +10.99(+0.45%)
Dec 05, 2016 2432 2441 2416 2424 0 -6.81(-0.28%)
Dec 02, 2016 2404 2433 2401 2431 0 +35.59(+1.49%)
Dec 01, 2016 2403 2409 2378 2395 0 -23.01(-0.95%)
Nov 30, 2016 2461 2474 2416 2418 0 -40.50(-1.65%)
Nov 29, 2016 2450 2467 2448 2459 0 +13.06(+0.53%)
Nov 28, 2016 2444 2458 2435 2446 0 +8.51(+0.35%)
Nov 25, 2016 2436 2442 2428 2437 0 +22.03(+0.91%)
Nov 23, 2016 2415 2415 2415 2415 0 -7.49(-0.31%)
Nov 22, 2016 2413 2427 2409 2423 0 +10.42(+0.43%)
Nov 21, 2016 2392 2414 2384 2412 0 +28.95(+1.21%)
Nov 18, 2016 2386 2397 2373 2383 0 +2.77(+0.12%)
Nov 17, 2016 2377 2390 2371 2380 0 +5.76(+0.24%)
Nov 16, 2016 2356 2380 2352 2375 0 +11.23(+0.48%)
Nov 15, 2016 2350 2369 2344 2363 0 +20.91(+0.89%)
Nov 14, 2016 2348 2364 2336 2343 0 -29.40(-1.24%)
Nov 11, 2016 2373 2386 2362 2372 0 +23.26(+0.99%)
Nov 10, 2016 2392 2394 2330 2349 0 -94.53(-3.87%)
Nov 09, 2016 2442 2454 2412 2443 0 -51.30(-2.06%)
Nov 08, 2016 2475 2504 2472 2494 0 +15.15(+0.61%)
Nov 07, 2016 2459 2481 2458 2479 0 +25.07(+1.02%)
Nov 04, 2016 2464 2476 2449 2454 0 -22.67(-0.92%)
Nov 03, 2016 2480 2489 2462 2477 0 +9.50(+0.39%)
Nov 02, 2016 2480 2491 2465 2467 0 -11.29(-0.46%)
Nov 01, 2016 2504 2507 2472 2479 0 -27.82(-1.11%)
Oct 31, 2016 2499 2509 2489 2507 0 +12.27(+0.49%)
Oct 28, 2016 2470 2505 2466 2494 0 +43.04(+1.76%)
Oct 27, 2016 2450 2475 2441 2451 0 +2.91(+0.12%)
Oct 26, 2016 2462 2466 2438 2448 0 -28.56(-1.15%)
Oct 25, 2016 2487 2493 2472 2477 0 -3.50(-0.14%)
Oct 24, 2016 2444 2491 2442 2480 0 +33.51(+1.37%)
Oct 21, 2016 2512 2521 2408 2447 0 +23.98(+0.99%)
Oct 20, 2016 2415 2430 2406 2423 0 +4.19(+0.17%)
Oct 19, 2016 2417 2427 2391 2419 0 -23.66(-0.97%)
Oct 18, 2016 2452 2458 2437 2442 0 +10.10(+0.42%)
Oct 17, 2016 2428 2444 2426 2432 0 -11.53(-0.47%)
Oct 14, 2016 2449 2455 2440 2444 0 -14.75(-0.60%)
Oct 13, 2016 2439 2468 2430 2459 0 +17.17(+0.70%)
Oct 12, 2016 2432 2449 2420 2441 0 +11.55(+0.48%)
Oct 11, 2016 2452 2454 2421 2430 0 -10.23(-0.42%)
Oct 10, 2016 2448 2455 2435 2440 0 -9.09(-0.37%)
Oct 07, 2016 2449 2451 2434 2449 0 -9.42(-0.38%)
Oct 06, 2016 2439 2464 2436 2459 0 -2.82(-0.11%)
Oct 05, 2016 2479 2482 2450 2461 0 -37.56(-1.50%)
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.