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 (%)
Jun 30, 2016 2606 2652 2598 2647 0 +48.62(+1.87%)
Jun 29, 2016 2605 2617 2584 2598 0 +29.36(+1.14%)
Jun 28, 2016 2560 2570 2539 2569 0 +73.11(+2.93%)
Jun 27, 2016 2477 2503 2465 2496 0 +12.75(+0.51%)
Jun 24, 2016 2456 2536 2436 2483 0 -46.00(-1.82%)
Jun 23, 2016 2533 2537 2501 2529 0 +19.35(+0.77%)
Jun 22, 2016 2511 2527 2503 2510 0 +7.20(+0.29%)
Jun 21, 2016 2506 2522 2499 2502 0 +15.06(+0.61%)
Jun 20, 2016 2497 2507 2479 2487 0 +48.99(+2.01%)
Jun 17, 2016 2453 2456 2421 2438 0 -17.03(-0.69%)
Jun 16, 2016 2424 2459 2413 2455 0 +33.33(+1.38%)
Jun 15, 2016 2435 2445 2412 2422 0 +4.41(+0.18%)
Jun 14, 2016 2417 2430 2398 2418 0 -13.08(-0.54%)
Jun 13, 2016 2452 2467 2427 2431 0 -39.15(-1.59%)
Jun 10, 2016 2460 2483 2450 2470 0 -23.84(-0.96%)
Jun 09, 2016 2481 2498 2475 2494 0 +2.49(+0.10%)
Jun 08, 2016 2481 2496 2475 2491 0 +8.60(+0.35%)
Jun 07, 2016 2486 2495 2477 2483 0 +6.23(+0.25%)
Jun 06, 2016 2484 2496 2470 2476 0 +1.55(+0.06%)
Jun 03, 2016 2449 2480 2445 2475 0 +39.59(+1.63%)
Jun 02, 2016 2433 2439 2421 2435 0 -2.44(-0.10%)
Jun 01, 2016 2420 2444 2419 2438 0 +5.86(+0.24%)
May 31, 2016 2464 2468 2421 2432 0 -17.69(-0.72%)
May 30, 2016 2446 2450 2446 2450 0 +2.16(+0.09%)
May 27, 2016 2449 2458 2439 2447 0 +0.27(+0.01%)
May 26, 2016 2444 2453 2437 2447 0 +2.47(+0.10%)
May 25, 2016 2449 2457 2439 2445 0 +7.98(+0.33%)
May 24, 2016 2428 2448 2424 2437 0 +30.28(+1.26%)
May 23, 2016 2400 2410 2392 2406 0 +1.78(+0.07%)
May 20, 2016 2421 2425 2399 2405 0 -8.81(-0.37%)
May 19, 2016 2399 2416 2387 2413 0 +1.48(+0.06%)
May 18, 2016 2432 2438 2401 2412 0 -17.83(-0.73%)
May 17, 2016 2447 2450 2420 2430 0 -31.71(-1.29%)
May 16, 2016 2437 2467 2422 2462 0 +21.83(+0.89%)
May 13, 2016 2446 2468 2435 2440 0 -24.65(-1.00%)
May 12, 2016 2458 2475 2443 2464 0 +6.20(+0.25%)
May 11, 2016 2460 2468 2449 2458 0 -3.70(-0.15%)
May 10, 2016 2438 2464 2431 2462 0 +38.45(+1.59%)
May 09, 2016 2413 2433 2408 2423 0 +8.17(+0.34%)
May 06, 2016 2402 2422 2394 2415 0 +4.59(+0.19%)
May 05, 2016 2402 2427 2398 2411 0 +1.23(+0.05%)
May 04, 2016 2397 2417 2390 2409 0 -6.66(-0.28%)
May 03, 2016 2410 2426 2401 2416 0 -10.01(-0.41%)
May 02, 2016 2420 2438 2382 2426 0 +11.44(+0.47%)
Apr 29, 2016 2408 2433 2398 2415 0 +13.50(+0.56%)
Apr 28, 2016 2385 2417 2381 2401 0 +15.18(+0.64%)
Apr 27, 2016 2375 2399 2362 2386 0 +5.34(+0.22%)
Apr 26, 2016 2377 2390 2361 2381 0 +4.26(+0.18%)
Apr 25, 2016 2353 2378 2344 2376 0 +23.24(+0.99%)
Apr 22, 2016 2343 2354 2321 2353 0 +11.89(+0.51%)
Apr 21, 2016 2369 2375 2337 2341 0 -52.27(-2.18%)
Apr 20, 2016 2395 2413 2379 2393 0 -14.03(-0.58%)
Apr 19, 2016 2413 2419 2391 2408 0 +0.05(+0.00%)
Apr 18, 2016 2384 2416 2379 2407 0 +23.22(+0.97%)
Apr 15, 2016 2379 2388 2361 2384 0 +14.17(+0.60%)
Apr 14, 2016 2384 2397 2364 2370 0 -6.39(-0.27%)
Apr 13, 2016 2430 2431 2352 2376 0 -42.11(-1.74%)
Apr 12, 2016 2409 2424 2401 2419 0 +11.52(+0.48%)
Apr 11, 2016 2430 2435 2404 2407 0 -4.33(-0.18%)
Apr 08, 2016 2406 2419 2402 2411 0 +23.97(+1.00%)
Apr 07, 2016 2388 2404 2372 2387 0 -8.30(-0.35%)
Apr 06, 2016 2376 2400 2372 2396 0 +7.47(+0.31%)
Apr 05, 2016 2385 2398 2372 2388 0 -4.92(-0.21%)
Apr 04, 2016 2395 2401 2380 2393 0 +5.96(+0.25%)
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.