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, 2009 1002 1095 1082 1090 0 -2.09(-0.19%)
Aug 28, 2009 1101 1104 1084 1092 0 -6.19(-0.56%)
Aug 27, 2009 1093 1102 1082 1098 0 +2.76(+0.25%)
Aug 26, 2009 1095 1102 1090 1095 0 -3.66(-0.33%)
Aug 25, 2009 1111 1114 1094 1099 0 -14.29(-1.28%)
Aug 24, 2009 1104 1118 1099 1113 0 +5.76(+0.52%)
Aug 21, 2009 1102 1110 1095 1108 0 +18.60(+1.71%)
Aug 20, 2009 1084 1097 1077 1089 0 -1.67(-0.15%)
Aug 19, 2009 1075 1096 1072 1091 0 -6.71(-0.61%)
Aug 18, 2009 1090 1104 1084 1097 0 +13.29(+1.23%)
Aug 17, 2009 1081 1086 1074 1084 0 -14.52(-1.32%)
Aug 14, 2009 1012 1110 1090 1099 0 -0.28(-0.03%)
Aug 13, 2009 1105 1108 1093 1099 0 +0.94(+0.09%)
Aug 12, 2009 994.22 1105 1086 1098 0 +3.61(+0.33%)
Aug 11, 2009 1090 1101 1087 1094 0 +6.99(+0.64%)
Aug 10, 2009 1089 1094 1079 1087 0 -10.56(-0.96%)
Aug 07, 2009 1005 1105 1091 1098 0 +8.44(+0.77%)
Aug 06, 2009 1093 1096 1081 1090 0 -4.58(-0.42%)
Aug 05, 2009 1095 1101 1084 1094 0 -4.14(-0.38%)
Aug 04, 2009 1100 1110 1089 1098 0 -3.08(-0.28%)
Aug 03, 2009 1100 1110 1091 1101 0 +4.35(+0.40%)
Jul 31, 2009 1102 1109 1089 1097 0 +4.83(+0.44%)
Jul 30, 2009 1091 1108 1084 1092 0 +5.15(+0.47%)
Jul 29, 2009 1072 1094 1068 1087 0 +17.30(+1.62%)
Jul 28, 2009 1068 1080 1058 1070 0 +6.03(+0.57%)
Jul 27, 2009 1062 1070 1053 1064 0 -1.42(-0.13%)
Jul 24, 2009 1062 1072 1056 1065 0 -3.37(-0.32%)
Jul 23, 2009 1057 1071 1051 1068 0 +21.20(+2.02%)
Jul 22, 2009 1039 1056 1038 1047 0 +7.51(+0.72%)
Jul 21, 2009 1046 1051 1035 1040 0 +42.14(+4.22%)
Jun 26, 2009 1003 1007 990.94 997.63 0 -6.48(-0.65%)
Jun 25, 2009 998.20 1009 992.36 1004 0 +13.17(+1.33%)
Jun 24, 2009 1010 1011 988.74 990.94 0 -8.95(-0.90%)
Jun 23, 2009 1010 1011 995.51 999.89 0 -8.30(-0.82%)
Jun 22, 2009 1005 1016 999.19 1008 0 +3.98(+0.40%)
Jun 19, 2009 1012 1018 999.79 1004 0 +4.44(+0.44%)
Jun 18, 2009 995.09 1009 991.57 999.77 0 +8.62(+0.87%)
Jun 17, 2009 986.39 1000 980.71 991.15 0 +4.86(+0.49%)
Jun 16, 2009 994.44 1004 985.40 986.29 0 -6.74(-0.68%)
Jun 15, 2009 998.91 1001 985.65 993.03 0 -12.01(-1.19%)
Jun 12, 2009 1008 1017 998.88 1005 0 -4.27(-0.42%)
Jun 11, 2009 1013 1025 1007 1009 0 +6.72(+0.67%)
Jun 10, 2009 1021 1024 994.93 1003 0 -8.22(-0.81%)
Jun 09, 2009 1014 1019 1004 1011 0 -8.56(-0.84%)
Jun 08, 2009 1006 1026 1002 1019 0 +5.19(+0.51%)
Jun 05, 2009 1019 1023 1008 1014 0 -4.28(-0.42%)
Jun 04, 2009 1021 1027 1004 1018 0 -5.77(-0.56%)
Jun 03, 2009 1028 1031 1019 1024 0 -11.28(-1.09%)
Jun 02, 2009 1031 1043 1026 1036 0 +5.06(+0.49%)
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.