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 (%)
May 31, 2010 1047 1163 1145 1147 0 +0.00(+0.00%)
May 28, 2010 1147 1163 1145 1147 0 -11.98(-1.03%)
May 27, 2010 1048 1161 1143 1159 0 +28.78(+2.55%)
May 26, 2010 1150 1157 1129 1130 0 -3.23(-0.29%)
May 25, 2010 1130 1138 1119 1133 0 -8.35(-0.73%)
May 24, 2010 1150 1156 1140 1141 0 -8.30(-0.72%)
May 21, 2010 1128 1152 1120 1150 0 +11.29(+0.99%)
May 20, 2010 1142 1155 1135 1138 0 -37.75(-3.21%)
May 19, 2010 1073 1180 1162 1176 0 -0.94(-0.08%)
May 18, 2010 1098 1197 1169 1177 0 -16.50(-1.38%)
May 17, 2010 1190 1199 1178 1194 0 +6.56(+0.55%)
May 14, 2010 1187 1197 1178 1187 0 -9.77(-0.82%)
May 13, 2010 1205 1209 1194 1197 0 -12.24(-1.01%)
May 12, 2010 1214 1216 1202 1209 0 -0.35(-0.03%)
May 11, 2010 1212 1219 1203 1209 0 +1.00(+0.08%)
May 10, 2010 1202 1211 1199 1208 0 +40.99(+3.51%)
May 07, 2010 1170 1179 1150 1168 0 +49.02(+4.38%)
May 06, 2010 1169 1203 1078 1118 0 -87.55(-7.26%)
May 05, 2010 1204 1208 1195 1206 0 -3.69(-0.31%)
May 04, 2010 1215 1218 1207 1210 0 -6.15(-0.51%)
May 03, 2010 1215 1223 1207 1216 0 +4.82(+0.40%)
Apr 30, 2010 1212 1221 1206 1211 0 -11.82(-0.97%)
Apr 29, 2010 1215 1226 1211 1223 0 +8.19(+0.67%)
Apr 28, 2010 1222 1223 1207 1215 0 -6.92(-0.57%)
Apr 27, 2010 1241 1246 1221 1222 0 -28.32(-2.27%)
Apr 26, 2010 1259 1264 1248 1250 0 -4.47(-0.36%)
Apr 23, 2010 1251 1258 1245 1254 0 +4.40(+0.35%)
Apr 22, 2010 1249 1255 1237 1250 0 +0.24(+0.02%)
Apr 21, 2010 1247 1257 1243 1250 0 +0.10(+0.01%)
Apr 20, 2010 1242 1251 1239 1250 0 +11.11(+0.90%)
Apr 19, 2010 1226 1239 1225 1239 0 +6.93(+0.56%)
Apr 16, 2010 1240 1244 1224 1232 0 -11.68(-0.94%)
Apr 15, 2010 1243 1248 1237 1243 0 -10.20(-0.81%)
Apr 14, 2010 1254 1257 1244 1253 0 -3.56(-0.28%)
Apr 13, 2010 1258 1260 1246 1257 0 -0.53(-0.04%)
Apr 12, 2010 1251 1261 1249 1258 0 +11.51(+0.92%)
Apr 09, 2010 1243 1247 1234 1246 0 +12.94(+1.05%)
Apr 08, 2010 1232 1237 1216 1233 0 -9.43(-0.76%)
Apr 07, 2010 1249 1254 1239 1243 0 -10.30(-0.82%)
Apr 06, 2010 1246 1257 1243 1253 0 -1.80(-0.14%)
Apr 05, 2010 1253 1258 1250 1255 0 +0.24(+0.02%)
Apr 01, 2010 1254 1254 1254 0 +18.64(+1.51%)
Mar 31, 2010 1238 1242 1232 1236 0 +3.08(+0.25%)
Mar 30, 2010 1236 1238 1229 1233 0 +4.54(+0.37%)
Mar 29, 2010 1229 1235 1223 1228 0 +7.60(+0.62%)
Mar 26, 2010 1222 1227 1217 1221 0 +1.88(+0.15%)
Mar 25, 2010 1225 1230 1218 1219 0 -2.25(-0.18%)
Mar 24, 2010 1221 1224 1214 1221 0 -9.48(-0.77%)
Mar 23, 2010 1222 1243 1218 1230 0 +7.96(+0.65%)
Mar 22, 2010 1213 1226 1209 1222 0 +9.51(+0.78%)
Mar 19, 2010 1222 1226 1206 1213 0 -19.44(-1.58%)
Mar 18, 2010 1226 1233 1223 1232 0 +11.26(+0.92%)
Mar 17, 2010 1233 1234 1218 1221 0 -0.64(-0.05%)
Mar 16, 2010 1212 1227 1210 1222 0 +13.42(+1.11%)
Mar 15, 2010 1207 1212 1205 1208 0 -7.41(-0.61%)
Mar 12, 2010 1226 1228 1205 1216 0 -6.11(-0.50%)
Mar 11, 2010 1226 1231 1210 1222 0 -10.08(-0.82%)
Mar 10, 2010 1224 1235 1220 1232 0 -10.82(-0.87%)
Mar 09, 2010 1243 1249 1239 1243 0 -11.55(-0.92%)
Mar 08, 2010 1257 1260 1246 1254 0 -5.15(-0.41%)
Mar 05, 2010 1245 1262 1244 1259 0 +10.39(+0.83%)
Mar 04, 2010 1246 1251 1238 1249 0 +8.04(+0.65%)
Mar 03, 2010 1138 1245 1237 1241 0 +12.02(+0.98%)
Mar 02, 2010 1118 1233 1221 1229 0 +4.00(+0.33%)
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.