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 (%)
May 31, 2016 2464 2468 2421 2432 0 -17.69(-0.72%)
May 30, 2016 2446 2450 2446 2450 0 +2.16(+0.09%)
May 27, 2016 2449 2458 2439 2447 0 +0.27(+0.01%)
May 26, 2016 2444 2453 2437 2447 0 +2.47(+0.10%)
May 25, 2016 2449 2457 2439 2445 0 +7.98(+0.33%)
May 24, 2016 2428 2448 2424 2437 0 +30.28(+1.26%)
May 23, 2016 2400 2410 2392 2406 0 +1.78(+0.07%)
May 20, 2016 2421 2425 2399 2405 0 -8.81(-0.37%)
May 19, 2016 2399 2416 2387 2413 0 +1.48(+0.06%)
May 18, 2016 2432 2438 2401 2412 0 -17.83(-0.73%)
May 17, 2016 2447 2450 2420 2430 0 -31.71(-1.29%)
May 16, 2016 2437 2467 2422 2462 0 +21.83(+0.89%)
May 13, 2016 2446 2468 2435 2440 0 -24.65(-1.00%)
May 12, 2016 2458 2475 2443 2464 0 +6.20(+0.25%)
May 11, 2016 2460 2468 2449 2458 0 -3.70(-0.15%)
May 10, 2016 2438 2464 2431 2462 0 +38.45(+1.59%)
May 09, 2016 2413 2433 2408 2423 0 +8.17(+0.34%)
May 06, 2016 2402 2422 2394 2415 0 +4.59(+0.19%)
May 05, 2016 2402 2427 2398 2411 0 +1.23(+0.05%)
May 04, 2016 2397 2417 2390 2409 0 -6.66(-0.28%)
May 03, 2016 2410 2426 2401 2416 0 -10.01(-0.41%)
May 02, 2016 2420 2438 2382 2426 0 +11.44(+0.47%)
Apr 29, 2016 2408 2433 2398 2415 0 +13.50(+0.56%)
Apr 28, 2016 2385 2417 2381 2401 0 +15.18(+0.64%)
Apr 27, 2016 2375 2399 2362 2386 0 +5.34(+0.22%)
Apr 26, 2016 2377 2390 2361 2381 0 +4.26(+0.18%)
Apr 25, 2016 2353 2378 2344 2376 0 +23.24(+0.99%)
Apr 22, 2016 2343 2354 2321 2353 0 +11.89(+0.51%)
Apr 21, 2016 2369 2375 2337 2341 0 -52.27(-2.18%)
Apr 20, 2016 2395 2413 2379 2393 0 -14.03(-0.58%)
Apr 19, 2016 2413 2419 2391 2408 0 +0.05(+0.00%)
Apr 18, 2016 2384 2416 2379 2407 0 +23.22(+0.97%)
Apr 15, 2016 2379 2388 2361 2384 0 +14.17(+0.60%)
Apr 14, 2016 2384 2397 2364 2370 0 -6.39(-0.27%)
Apr 13, 2016 2430 2431 2352 2376 0 -42.11(-1.74%)
Apr 12, 2016 2409 2424 2401 2419 0 +11.52(+0.48%)
Apr 11, 2016 2430 2435 2404 2407 0 -4.33(-0.18%)
Apr 08, 2016 2406 2419 2402 2411 0 +23.97(+1.00%)
Apr 07, 2016 2388 2404 2372 2387 0 -8.30(-0.35%)
Apr 06, 2016 2376 2400 2372 2396 0 +7.47(+0.31%)
Apr 05, 2016 2385 2398 2372 2388 0 -4.92(-0.21%)
Apr 04, 2016 2395 2401 2380 2393 0 +5.96(+0.25%)
Apr 01, 2016 2365 2390 2357 2387 0 +2.30(+0.10%)
Mar 31, 2016 2394 2405 2378 2385 0 -4.35(-0.18%)
Mar 30, 2016 2377 2399 2372 2389 0 +26.86(+1.14%)
Mar 29, 2016 2354 2379 2338 2362 0 +17.23(+0.73%)
Mar 28, 2016 2332 2354 2325 2345 0 +21.31(+0.92%)
Mar 24, 2016 2324 2324 2324 2324 0 -19.12(-0.82%)
Mar 23, 2016 2333 2355 2316 2343 0 +11.18(+0.48%)
Mar 22, 2016 2336 2354 2320 2332 0 -16.80(-0.72%)
Mar 21, 2016 2339 2359 2330 2349 0 -0.83(-0.04%)
Mar 18, 2016 2374 2379 2344 2349 0 -27.31(-1.15%)
Mar 17, 2016 2361 2391 2358 2377 0 +21.84(+0.93%)
Mar 16, 2016 2340 2359 2324 2355 0 -18.91(-0.80%)
Mar 15, 2016 2364 2380 2362 2374 0 -1.90(-0.08%)
Mar 14, 2016 2383 2390 2363 2376 0 -1.66(-0.07%)
Mar 11, 2016 2388 2404 2362 2377 0 +3.42(+0.14%)
Mar 10, 2016 2374 2388 2352 2374 0 +4.26(+0.18%)
Mar 09, 2016 2362 2378 2350 2370 0 +12.94(+0.55%)
Mar 08, 2016 2343 2363 2333 2357 0 +1.96(+0.08%)
Mar 07, 2016 2367 2381 2341 2355 0 -25.72(-1.08%)
Mar 04, 2016 2354 2385 2345 2381 0 +35.26(+1.50%)
Mar 03, 2016 2322 2349 2313 2345 0 +23.64(+1.02%)
Mar 02, 2016 2323 2328 2304 2322 0 -5.02(-0.22%)
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.