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 (%)
Apr 30, 2013 1447 1451 1436 1442 0 -12.10(-0.83%)
Apr 29, 2013 1449 1458 1445 1454 0 +6.36(+0.44%)
Apr 26, 2013 1444 1451 1440 1448 0 -300.74(-17.20%)
Apr 25, 2013 1751 1762 1734 1749 0 +28.75(+1.67%)
Apr 24, 2013 1707 1726 1706 1720 0 +4.46(+0.26%)
Apr 23, 2013 1719 1727 1698 1715 0 +11.20(+0.66%)
Apr 22, 2013 1696 1706 1688 1704 0 +3.72(+0.22%)
Apr 19, 2013 1693 1709 1688 1700 0 +16.29(+0.97%)
Apr 18, 2013 1693 1696 1675 1684 0 -24.91(-1.46%)
Apr 17, 2013 1713 1715 1702 1709 0 -10.17(-0.59%)
Apr 16, 2013 1711 1727 1700 1719 0 +10.33(+0.60%)
Apr 15, 2013 1733 1738 1705 1709 0 -34.86(-2.00%)
Apr 12, 2013 1732 1746 1726 1744 0 +8.36(+0.48%)
Apr 11, 2013 1736 1744 1730 1735 0 +8.05(+0.47%)
Apr 10, 2013 1722 1734 1716 1727 0 +10.58(+0.62%)
Apr 09, 2013 1708 1721 1701 1717 0 +8.83(+0.52%)
Apr 08, 2013 1699 1709 1694 1708 0 +15.87(+0.94%)
Apr 05, 2013 1691 1699 1679 1692 0 -12.21(-0.72%)
Apr 04, 2013 1690 1707 1687 1704 0 +13.96(+0.83%)
Apr 03, 2013 1707 1710 1686 1690 0 -14.23(-0.83%)
Apr 02, 2013 1693 1710 1687 1704 0 +26.37(+1.57%)
Apr 01, 2013 1675 1683 1671 1678 0 +2.34(+0.14%)
Mar 28, 2013 1676 1676 1676 0 +2.21(+0.13%)
Mar 27, 2013 1664 1678 1662 1674 0 +0.69(+0.04%)
Mar 26, 2013 1664 1673 1658 1673 0 +9.78(+0.59%)
Mar 25, 2013 1665 1670 1658 1663 0 +2.52(+0.15%)
Mar 22, 2013 1660 1670 1656 1661 0 +5.56(+0.34%)
Mar 21, 2013 1651 1661 1647 1655 0 -8.48(-0.51%)
Mar 20, 2013 1661 1674 1652 1664 0 +14.37(+0.87%)
Mar 19, 2013 1645 1654 1641 1649 0 +10.74(+0.66%)
Mar 18, 2013 1643 1647 1634 1638 0 -10.98(-0.67%)
Mar 15, 2013 1647 1653 1638 1649 0 +2.58(+0.16%)
Mar 14, 2013 1645 1654 1634 1647 0 +1.87(+0.11%)
Mar 13, 2013 1646 1648 1636 1645 0 -25.97(-1.55%)
Mar 12, 2013 1672 1679 1665 1671 0 -6.29(-0.38%)
Mar 11, 2013 1668 1680 1666 1677 0 +15.51(+0.93%)
Mar 08, 2013 1662 1665 1651 1662 0 +5.85(+0.35%)
Mar 07, 2013 1590 1662 1647 1656 0 -4.94(-0.30%)
Mar 06, 2013 1669 1670 1654 1661 0 -17.02(-1.01%)
Mar 05, 2013 1677 1685 1670 1678 0 +12.31(+0.74%)
Mar 04, 2013 1655 1675 1651 1665 0 +20.96(+1.27%)
Mar 01, 2013 1645 1654 1635 1645 0 +4.30(+0.26%)
Feb 28, 2013 1647 1655 1637 1640 0 -10.57(-0.64%)
Feb 27, 2013 1648 1658 1631 1651 0 +4.21(+0.26%)
Feb 26, 2013 1659 1666 1643 1647 0 -39.91(-2.37%)
Feb 22, 2013 1685 1691 1671 1686 0 +3.50(+0.21%)
Feb 21, 2013 1670 1685 1656 1683 0 +4.08(+0.24%)
Feb 20, 2013 1677 1690 1673 1679 0 +26.57(+1.61%)
Feb 15, 2013 1652 1652 1652 0 +8.01(+0.49%)
Feb 14, 2013 1664 1666 1641 1644 0 -18.64(-1.12%)
Feb 13, 2013 1656 1669 1651 1663 0 +12.90(+0.78%)
Feb 12, 2013 1583 1659 1644 1650 0 -0.99(-0.06%)
Feb 11, 2013 1657 1660 1646 1651 0 -3.65(-0.22%)
Feb 08, 2013 1645 1662 1644 1655 0 +13.11(+0.80%)
Feb 07, 2013 1632 1645 1626 1642 0 +5.32(+0.33%)
Feb 06, 2013 1637 1640 1629 1636 0 +1.66(+0.10%)
Feb 04, 2013 1641 1644 1627 1635 0 -17.17(-1.04%)
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.