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 31, 2015 2330 2340 2307 2312 0 -31.06(-1.33%)
Aug 28, 2015 2322 2347 2316 2343 0 +11.30(+0.48%)
Aug 27, 2015 2319 2352 2294 2332 0 +27.12(+1.18%)
Aug 26, 2015 2313 2318 2249 2305 0 +51.65(+2.29%)
Aug 25, 2015 2310 2329 2251 2253 0 -0.60(-0.03%)
Aug 24, 2015 2192 2296 2090 2254 0 -80.72(-3.46%)
Aug 21, 2015 2358 2387 2331 2334 0 -43.39(-1.82%)
Aug 20, 2015 2384 2413 2362 2378 0 -30.50(-1.27%)
Aug 19, 2015 2416 2425 2386 2408 0 -34.93(-1.43%)
Aug 18, 2015 2455 2460 2439 2443 0 -10.21(-0.42%)
Aug 17, 2015 2448 2462 2431 2453 0 -1.33(-0.05%)
Aug 14, 2015 2451 2460 2438 2455 0 +4.49(+0.18%)
Aug 13, 2015 2449 2462 2433 2450 0 -7.96(-0.32%)
Aug 12, 2015 2445 2464 2432 2458 0 -14.70(-0.59%)
Aug 11, 2015 2471 2495 2454 2473 0 -16.55(-0.66%)
Aug 10, 2015 2484 2502 2473 2490 0 +16.84(+0.68%)
Aug 07, 2015 2479 2489 2457 2473 0 -16.22(-0.65%)
Aug 06, 2015 2513 2516 2478 2489 0 -13.74(-0.55%)
Aug 05, 2015 2497 2511 2483 2503 0 +17.77(+0.72%)
Aug 04, 2015 2478 2499 2471 2485 0 +22.24(+0.90%)
Aug 03, 2015 2453 2465 2442 2463 0 +4.19(+0.17%)
Jul 31, 2015 2449 2463 2440 2458 0 +34.60(+1.43%)
Jul 30, 2015 2407 2430 2398 2424 0 +16.51(+0.69%)
Jul 29, 2015 2426 2439 2390 2407 0 +12.93(+0.54%)
Jul 28, 2015 2338 2399 2333 2394 0 +72.65(+3.13%)
Jul 27, 2015 2324 2337 2300 2322 0 -16.00(-0.68%)
Jul 24, 2015 2352 2358 2328 2338 0 -14.44(-0.61%)
Jul 23, 2015 2371 2372 2334 2352 0 -32.09(-1.35%)
Jul 22, 2015 2389 2402 2369 2384 0 -18.76(-0.78%)
Jul 21, 2015 2405 2408 2394 2403 0 -1.02(-0.04%)
Jul 20, 2015 2390 2412 2385 2404 0 +15.83(+0.66%)
Jul 17, 2015 2362 2391 2356 2388 0 +14.67(+0.62%)
Jul 16, 2015 2342 2386 2337 2374 0 +48.01(+2.06%)
Jul 15, 2015 2324 2338 2314 2326 0 +2.88(+0.12%)
Jul 14, 2015 2326 2330 2312 2323 0 +6.95(+0.30%)
Jul 13, 2015 2307 2334 2301 2316 0 +9.07(+0.39%)
Jul 10, 2015 2304 2321 2295 2307 0 +48.77(+2.16%)
Jul 09, 2015 2269 2284 2248 2258 0 +12.53(+0.56%)
Jul 08, 2015 2253 2262 2240 2245 0 -18.51(-0.82%)
Jul 07, 2015 2217 2270 2209 2264 0 +39.70(+1.78%)
Jul 06, 2015 2199 2231 2196 2224 0 +11.77(+0.53%)
Jul 03, 2015 2211 2212 2210 2212 0 +1.62(+0.07%)
Jul 02, 2015 2216 2225 2200 2211 0 -0.66(-0.03%)
Jul 01, 2015 2214 2221 2201 2211 0 +12.25(+0.56%)
Jun 30, 2015 2202 2212 2181 2199 0 -0.98(-0.04%)
Jun 29, 2015 2230 2239 2199 2200 0 -48.05(-2.14%)
Jun 26, 2015 2246 2258 2237 2248 0 +4.68(+0.21%)
Jun 25, 2015 2249 2253 2237 2244 0 -0.83(-0.04%)
Jun 24, 2015 2254 2261 2241 2244 0 -2.04(-0.09%)
Jun 23, 2015 2269 2270 2242 2246 0 -20.08(-0.89%)
Jun 22, 2015 2258 2276 2254 2266 0 +20.44(+0.91%)
Jun 19, 2015 2245 2258 2238 2246 0 +0.66(+0.03%)
Jun 18, 2015 2218 2256 2216 2245 0 +38.53(+1.75%)
Jun 17, 2015 2186 2212 2183 2207 0 +23.47(+1.07%)
Jun 16, 2015 2176 2192 2169 2183 0 +33.10(+1.54%)
Jun 15, 2015 2151 2163 2143 2150 0 -6.34(-0.29%)
Jun 12, 2015 2158 2166 2134 2157 0 -8.60(-0.40%)
Jun 11, 2015 2176 2184 2162 2165 0 -17.52(-0.80%)
Jun 10, 2015 2163 2195 2161 2183 0 +24.27(+1.12%)
Jun 09, 2015 2153 2166 2136 2158 0 +12.52(+0.58%)
Jun 08, 2015 2147 2156 2132 2146 0 -2.96(-0.14%)
Jun 05, 2015 2189 2192 2146 2149 0 -57.60(-2.61%)
Jun 04, 2015 2208 2225 2203 2206 0 -13.56(-0.61%)
Jun 03, 2015 2240 2244 2216 2220 0 -7.46(-0.33%)
Jun 02, 2015 2235 2241 2217 2228 0 -22.40(-1.00%)
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.