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, 2013 1695 1768 1745 1746 0 -21.50(-1.22%)
May 30, 2013 1760 1775 1755 1767 0 -2.64(-0.15%)
May 29, 2013 1780 1784 1754 1770 0 -31.89(-1.77%)
May 28, 2013 1814 1821 1794 1802 0 +9.94(+0.55%)
May 27, 2013 1776 1794 1769 1792 0 -1.23(-0.07%)
May 24, 2013 1710 1794 1770 1793 0 +5.77(+0.32%)
May 23, 2013 1778 1791 1767 1787 0 +2.40(+0.13%)
May 22, 2013 1792 1811 1783 1785 0 -14.87(-0.83%)
May 21, 2013 1738 1811 1792 1800 0 -12.33(-0.68%)
May 20, 2013 1747 1819 1804 1812 0 -0.82(-0.05%)
May 17, 2013 1801 1815 1799 1813 0 +7.42(+0.41%)
May 16, 2013 1810 1820 1802 1806 0 -7.51(-0.41%)
May 15, 2013 1795 1818 1794 1813 0 +17.24(+0.96%)
May 13, 2013 1728 1802 1784 1796 0 +7.05(+0.39%)
May 10, 2013 1783 1793 1777 1789 0 +12.11(+0.68%)
May 09, 2013 1788 1792 1771 1777 0 -12.65(-0.71%)
May 08, 2013 1777 1794 1780 1789 0 +16.03(+0.90%)
May 07, 2013 1766 1778 1759 1773 0 +9.55(+0.54%)
May 06, 2013 1776 1779 1758 1764 0 -11.62(-0.65%)
May 03, 2013 1779 1781 1768 1775 0 -0.23(-0.01%)
May 02, 2013 1766 1780 1763 1776 0 +17.44(+0.99%)
May 01, 2013 1767 1780 1755 1758 0 +316.22(+21.93%)
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%)
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.