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, 2012 1827 1827 1827 0 -8.93(-0.49%)
Aug 30, 2012 1842 1850 1833 1836 0 +0.27(+0.01%)
Aug 29, 2012 1753 1845 1833 1835 0 +9.15(+0.50%)
Aug 27, 2012 1832 1836 1822 1826 0 +1.59(+0.09%)
Aug 24, 2012 1726 1832 1801 1825 0 +8.55(+0.47%)
Aug 23, 2012 1828 1836 1815 1816 0 -0.36(-0.02%)
Aug 22, 2012 1828 1836 1810 1816 0 -22.70(-1.23%)
Aug 21, 2012 1865 1868 1836 1839 0 -12.34(-0.67%)
Aug 20, 2012 1861 1862 1848 1852 0 -8.93(-0.48%)
Aug 17, 2012 1852 1862 1845 1860 0 -8.79(-0.47%)
Aug 16, 2012 1850 1873 1846 1869 0 +12.57(+0.68%)
Aug 15, 2012 1859 1865 1852 1857 0 -22.56(-1.20%)
Aug 14, 2012 1875 1884 1869 1879 0 +5.11(+0.27%)
Aug 13, 2012 1866 1876 1859 1874 0 +0.60(+0.03%)
Aug 11, 2012 1855 1878 1852 1874 0 +0.00(+0.00%)
Aug 10, 2012 1855 1878 1852 1874 0 +11.89(+0.64%)
Aug 09, 2012 1866 1869 1857 1862 0 -209.06(-10.10%)
Aug 08, 2012 2064 2077 2053 2071 0 +4.71(+0.23%)
Aug 07, 2012 2102 2106 2061 2066 0 -32.41(-1.54%)
Aug 06, 2012 2028 2110 2095 2098 0 -6.20(-0.29%)
Aug 03, 2012 2025 2112 2092 2105 0 +20.40(+0.98%)
Aug 02, 2012 2089 2101 2069 2084 0 -6.62(-0.32%)
Aug 01, 2012 2095 2107 2087 2091 0 +6.50(+0.31%)
Jul 31, 2012 2099 2103 2083 2084 0 +209.94(+11.20%)
Jul 30, 2012 1865 1878 1860 1874 0 +14.14(+0.76%)
Jul 27, 2012 1855 1870 1848 1860 0 +13.23(+0.72%)
Jul 26, 2012 1850 1860 1838 1847 0 +27.45(+1.51%)
Jul 25, 2012 1832 1837 1811 1820 0 -16.98(-0.92%)
Jul 24, 2012 1843 1851 1823 1837 0 -6.96(-0.38%)
Jul 23, 2012 1846 1853 1833 1843 0 -28.94(-1.55%)
Jul 20, 2012 1876 1883 1866 1872 0 -16.40(-0.87%)
Jul 19, 2012 1802 1897 1879 1889 0 +4.06(+0.22%)
Jul 18, 2012 1872 1889 1868 1885 0 +11.94(+0.64%)
Jul 17, 2012 1781 1875 1859 1873 0 +5.55(+0.30%)
Jul 16, 2012 1866 1877 1861 1867 0 -0.36(-0.02%)
Jul 14, 2012 1848 1870 1846 1868 0 +0.00(+0.00%)
Jul 13, 2012 1848 1870 1846 1868 0 +25.77(+1.40%)
Jul 12, 2012 1842 1849 1834 1842 0 -9.17(-0.50%)
Jul 11, 2012 1855 1862 1846 1851 0 -6.23(-0.34%)
Jul 10, 2012 1778 1867 1849 1857 0 +10.24(+0.55%)
Jul 09, 2012 1845 1853 1837 1847 0 +4.98(+0.27%)
Jul 06, 2012 1830 1845 1827 1842 0 +3.91(+0.21%)
Jul 05, 2012 1759 1847 1833 1838 0 -12.42(-0.67%)
Jul 04, 2012 1839 1852 1837 1851 0 -0.68(-0.04%)
Jul 03, 2012 1840 1853 1838 1851 0 +11.11(+0.60%)
Jul 02, 2012 1732 1841 1812 1840 0 +30.27(+1.67%)
Jun 30, 2012 1727 1822 1797 1810 0 -0.90(-0.05%)
Jun 29, 2012 1727 1822 1797 1811 0 +28.64(+1.61%)
Jun 28, 2012 1771 1784 1758 1782 0 +0.13(+0.01%)
Jun 27, 2012 1687 1788 1769 1782 0 +14.13(+0.80%)
Jun 26, 2012 1764 1777 1758 1768 0 +5.15(+0.29%)
Jun 25, 2012 1684 1774 1757 1763 0 -12.45(-0.70%)
Jun 22, 2012 1694 1780 1768 1775 0 +4.58(+0.26%)
Jun 21, 2012 1787 1793 1768 1771 0 -8.34(-0.47%)
Jun 20, 2012 1778 1790 1771 1779 0 +3.12(+0.18%)
Jun 19, 2012 1769 1783 1766 1776 0 +18.82(+1.07%)
Jun 18, 2012 1749 1764 1744 1757 0 +7.35(+0.42%)
Jun 15, 2012 1658 1756 1738 1750 0 +4.25(+0.24%)
Jun 14, 2012 1734 1751 1729 1745 0 +7.40(+0.43%)
Jun 13, 2012 1650 1749 1724 1738 0 -1.22(-0.07%)
Jun 12, 2012 1727 1743 1716 1739 0 +25.73(+1.50%)
Jun 11, 2012 1722 1726 1711 1713 0 +0.41(+0.02%)
Jun 08, 2012 1704 1717 1699 1713 0 +7.59(+0.45%)
Jun 07, 2012 1628 1717 1698 1705 0 +8.32(+0.49%)
Jun 06, 2012 1676 1699 1674 1697 0 +24.02(+1.44%)
Jun 05, 2012 1673 1681 1659 1673 0 +0.94(+0.06%)
Jun 04, 2012 1671 1679 1661 1672 0 +8.49(+0.51%)
Jun 02, 2012 1677 1687 1657 1664 0 +0.00(+0.00%)
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.