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 (%)
Jul 31, 2017 2180 2196 2160 2174 0 -50.33(-2.26%)
Jul 28, 2017 2355 2357 2089 2225 0 -138.32(-5.85%)
Jul 27, 2017 2329 2370 2322 2363 0 +39.14(+1.68%)
Jul 26, 2017 2336 2347 2324 2324 0 -11.73(-0.50%)
Jul 25, 2017 2344 2364 2326 2336 0 -5.10(-0.22%)
Jul 24, 2017 2384 2385 2331 2341 0 -47.93(-2.01%)
Jul 21, 2017 2378 2394 2372 2389 0 +20.64(+0.87%)
Jul 20, 2017 2359 2379 2354 2368 0 +12.07(+0.51%)
Jul 19, 2017 2351 2358 2338 2356 0 +23.53(+1.01%)
Jul 18, 2017 2331 2344 2324 2333 0 -12.38(-0.53%)
Jul 17, 2017 2350 2359 2340 2345 0 -12.64(-0.54%)
Jul 14, 2017 2345 2363 2342 2358 0 +23.52(+1.01%)
Jul 13, 2017 2346 2348 2331 2334 0 -4.61(-0.20%)
Jul 12, 2017 2331 2343 2330 2339 0 +31.84(+1.38%)
Jul 11, 2017 2316 2321 2303 2307 0 -1.79(-0.08%)
Jul 10, 2017 2328 2336 2306 2309 0 -22.53(-0.97%)
Jul 07, 2017 2339 2341 2326 2331 0 +0.93(+0.04%)
Jul 06, 2017 2331 2340 2326 2330 0 -16.73(-0.71%)
Jul 05, 2017 2343 2356 2340 2347 0 +2.86(+0.12%)
Jul 03, 2017 2350 2354 2341 2344 0 -7.22(-0.31%)
Jun 30, 2017 2352 2361 2346 2351 0 +2.53(+0.11%)
Jun 29, 2017 2369 2372 2337 2349 0 -36.39(-1.53%)
Jun 28, 2017 2386 2394 2377 2385 0 +10.97(+0.46%)
Jun 27, 2017 2395 2397 2371 2374 0 -24.19(-1.01%)
Jun 26, 2017 2406 2414 2396 2398 0 +0.15(+0.01%)
Jun 23, 2017 2401 2411 2397 2398 0 +4.71(+0.20%)
Jun 22, 2017 2411 2411 2392 2394 0 -22.75(-0.94%)
Jun 21, 2017 2422 2429 2411 2416 0 -5.13(-0.21%)
Jun 20, 2017 2431 2435 2418 2421 0 -19.48(-0.80%)
Jun 19, 2017 2432 2442 2427 2441 0 +10.93(+0.45%)
Jun 16, 2017 2414 2432 2406 2430 0 +27.58(+1.15%)
Jun 15, 2017 2386 2408 2378 2402 0 +4.27(+0.18%)
Jun 14, 2017 2392 2409 2385 2398 0 +27.07(+1.14%)
Jun 13, 2017 2373 2377 2361 2371 0 -7.42(-0.31%)
Jun 12, 2017 2386 2389 2371 2378 0 -5.39(-0.23%)
Jun 09, 2017 2400 2410 2366 2384 0 -28.75(-1.19%)
Jun 08, 2017 2420 2431 2405 2413 0 -28.75(-1.18%)
Jun 07, 2017 2432 2446 2427 2441 0 +4.44(+0.18%)
Jun 06, 2017 2426 2441 2423 2437 0 +5.24(+0.22%)
Jun 05, 2017 2431 2434 2423 2432 0 -1.70(-0.07%)
Jun 02, 2017 2423 2437 2415 2433 0 +8.10(+0.33%)
Jun 01, 2017 2416 2426 2402 2425 0 +2.96(+0.12%)
May 31, 2017 2409 2423 2399 2422 0 +15.67(+0.65%)
May 30, 2017 2395 2410 2389 2407 0 +1.58(+0.07%)
May 26, 2017 2395 2407 2392 2405 0 +7.24(+0.30%)
May 25, 2017 2380 2406 2377 2398 0 +25.65(+1.08%)
May 24, 2017 2362 2375 2356 2372 0 +15.07(+0.64%)
May 23, 2017 2366 2377 2353 2357 0 -13.58(-0.57%)
May 22, 2017 2351 2373 2349 2371 0 +23.19(+0.99%)
May 19, 2017 2333 2351 2331 2347 0 +22.79(+0.98%)
May 18, 2017 2338 2342 2321 2325 0 -19.17(-0.82%)
May 17, 2017 2354 2358 2342 2344 0 -7.14(-0.30%)
May 16, 2017 2345 2358 2343 2351 0 +23.15(+0.99%)
May 15, 2017 2324 2330 2316 2328 0 +1.63(+0.07%)
May 12, 2017 2312 2329 2311 2326 0 +12.44(+0.54%)
May 11, 2017 2304 2315 2300 2314 0 +3.92(+0.17%)
May 10, 2017 2304 2312 2300 2310 0 +6.79(+0.29%)
May 09, 2017 2319 2321 2296 2303 0 -6.95(-0.30%)
May 08, 2017 2313 2317 2304 2310 0 +1.01(+0.04%)
May 05, 2017 2306 2312 2300 2309 0 +16.61(+0.72%)
May 04, 2017 2295 2302 2289 2292 0 +2.62(+0.11%)
May 03, 2017 2301 2305 2285 2290 0 -15.21(-0.66%)
May 02, 2017 2294 2315 2289 2305 0 +10.79(+0.47%)
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.