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 (%)
Oct 31, 2017 2188 2204 2179 2192 0 -0.49(-0.02%)
Oct 30, 2017 2215 2218 2186 2192 0 -28.59(-1.29%)
Oct 27, 2017 2231 2240 2215 2221 0 -11.50(-0.52%)
Oct 26, 2017 2208 2239 2196 2232 0 +45.53(+2.08%)
Oct 25, 2017 2203 2210 2173 2187 0 +14.08(+0.65%)
Oct 24, 2017 2176 2180 2158 2173 0 -20.97(-0.96%)
Oct 23, 2017 2204 2210 2186 2194 0 -7.14(-0.32%)
Oct 20, 2017 2187 2204 2187 2201 0 +20.86(+0.96%)
Oct 19, 2017 2181 2191 2167 2180 0 -15.28(-0.70%)
Oct 18, 2017 2194 2201 2189 2195 0 -3.78(-0.17%)
Oct 17, 2017 2206 2209 2193 2199 0 -10.53(-0.48%)
Oct 16, 2017 2206 2216 2201 2210 0 +3.37(+0.15%)
Oct 13, 2017 2214 2224 2202 2206 0 -4.41(-0.20%)
Oct 12, 2017 2201 2215 2188 2211 0 +2.50(+0.11%)
Oct 11, 2017 2210 2216 2198 2208 0 -1.26(-0.06%)
Oct 10, 2017 2184 2212 2179 2209 0 +46.56(+2.15%)
Oct 09, 2017 2149 2174 2144 2163 0 +29.24(+1.37%)
Oct 06, 2017 2151 2156 2123 2134 0 -5.68(-0.27%)
Oct 05, 2017 2147 2151 2134 2139 0 -18.00(-0.83%)
Oct 04, 2017 2150 2165 2146 2157 0 +12.76(+0.59%)
Oct 03, 2017 2135 2151 2134 2145 0 +3.52(+0.16%)
Oct 02, 2017 2144 2153 2135 2141 0 -8.21(-0.38%)
Sep 29, 2017 2169 2171 2147 2149 0 -13.38(-0.62%)
Sep 28, 2017 2166 2175 2156 2163 0 -12.04(-0.55%)
Sep 27, 2017 2171 2177 2160 2175 0 +8.52(+0.39%)
Sep 26, 2017 2149 2182 2146 2166 0 +18.29(+0.85%)
Sep 25, 2017 2127 2150 2119 2148 0 +17.02(+0.80%)
Sep 22, 2017 2118 2137 2112 2131 0 +23.73(+1.13%)
Sep 21, 2017 2100 2112 2093 2107 0 -0.96(-0.05%)
Sep 20, 2017 2135 2137 2097 2108 0 -25.10(-1.18%)
Sep 19, 2017 2148 2149 2130 2133 0 -17.01(-0.79%)
Sep 18, 2017 2144 2156 2137 2150 0 -7.41(-0.34%)
Sep 15, 2017 2152 2180 2136 2158 0 +16.63(+0.78%)
Sep 14, 2017 2143 2149 2128 2141 0 -9.57(-0.45%)
Sep 13, 2017 2157 2163 2148 2151 0 -3.89(-0.18%)
Sep 12, 2017 2153 2159 2145 2154 0 -11.85(-0.55%)
Sep 11, 2017 2170 2175 2164 2166 0 +3.39(+0.16%)
Sep 08, 2017 2172 2178 2158 2163 0 +2.56(+0.12%)
Sep 07, 2017 2175 2182 2155 2160 0 +7.58(+0.35%)
Sep 06, 2017 2147 2166 2142 2153 0 +15.52(+0.73%)
Sep 05, 2017 2148 2154 2127 2137 0 -18.67(-0.87%)
Sep 01, 2017 2155 2159 2144 2156 0 +10.77(+0.50%)
Aug 31, 2017 2155 2163 2140 2145 0 -2.41(-0.11%)
Aug 30, 2017 2145 2154 2138 2148 0 +5.68(+0.27%)
Aug 29, 2017 2139 2154 2135 2142 0 -8.08(-0.38%)
Aug 28, 2017 2150 2159 2144 2150 0 +0.05(+0.00%)
Aug 25, 2017 2155 2168 2145 2150 0 +6.92(+0.32%)
Aug 24, 2017 2150 2156 2136 2143 0 +11.33(+0.53%)
Aug 23, 2017 2135 2141 2121 2132 0 -4.73(-0.22%)
Aug 22, 2017 2150 2155 2132 2136 0 -13.86(-0.64%)
Aug 21, 2017 2136 2156 2130 2150 0 +21.05(+0.99%)
Aug 18, 2017 2143 2149 2129 2129 0 -18.21(-0.85%)
Aug 17, 2017 2184 2187 2147 2147 0 -37.48(-1.72%)
Aug 16, 2017 2185 2189 2176 2185 0 -9.00(-0.41%)
Aug 15, 2017 2185 2202 2180 2194 0 +15.76(+0.72%)
Aug 14, 2017 2173 2187 2167 2178 0 +7.10(+0.33%)
Aug 11, 2017 2187 2190 2166 2171 0 -6.84(-0.31%)
Aug 10, 2017 2204 2209 2177 2178 0 -32.47(-1.47%)
Aug 09, 2017 2213 2223 2206 2210 0 +4.22(+0.19%)
Aug 08, 2017 2233 2239 2202 2206 0 -29.03(-1.30%)
Aug 07, 2017 2231 2246 2221 2235 0 +0.46(+0.02%)
Aug 04, 2017 2249 2259 2224 2235 0 +10.90(+0.49%)
Aug 03, 2017 2228 2241 2216 2224 0 +17.08(+0.77%)
Aug 02, 2017 2203 2216 2192 2207 0 +7.55(+0.34%)
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.