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, 2019 1505 1506 1486 1488 0 -32.67(-2.15%)
May 30, 2019 1525 1529 1514 1521 0 -2.06(-0.14%)
May 29, 2019 1497 1528 1486 1523 0 -3.14(-0.21%)
May 28, 2019 1567 1567 1520 1526 0 -63.62(-4.00%)
May 24, 2019 1601 1606 1576 1590 0 -0.89(-0.06%)
May 23, 2019 1585 1592 1575 1591 0 -5.38(-0.34%)
May 22, 2019 1579 1602 1575 1596 0 +12.79(+0.81%)
May 21, 2019 1599 1600 1581 1583 0 -4.09(-0.26%)
May 20, 2019 1580 1602 1578 1587 0 +2.07(+0.13%)
May 17, 2019 1574 1591 1569 1585 0 +8.60(+0.55%)
May 16, 2019 1574 1592 1571 1577 0 -4.70(-0.30%)
May 15, 2019 1566 1586 1562 1581 0 +9.05(+0.58%)
May 14, 2019 1560 1583 1558 1572 0 +7.26(+0.46%)
May 13, 2019 1569 1575 1557 1565 0 -16.62(-1.05%)
May 10, 2019 1567 1584 1552 1582 0 -2.60(-0.16%)
May 09, 2019 1577 1590 1564 1584 0 +13.63(+0.87%)
May 08, 2019 1572 1587 1561 1571 0 -22.29(-1.40%)
May 07, 2019 1598 1605 1583 1593 0 -16.56(-1.03%)
May 06, 2019 1594 1618 1593 1610 0 -6.52(-0.40%)
May 03, 2019 1604 1620 1600 1616 0 +19.31(+1.21%)
May 02, 2019 1595 1605 1591 1597 0 -10.81(-0.67%)
May 01, 2019 1637 1642 1607 1608 0 -33.48(-2.04%)
Apr 30, 2019 1625 1655 1617 1641 0 +18.24(+1.12%)
Apr 29, 2019 1613 1628 1609 1623 0 +12.09(+0.75%)
Apr 26, 2019 1581 1614 1581 1611 0 +29.24(+1.85%)
Apr 25, 2019 1590 1605 1560 1581 0 -68.01(-4.12%)
Apr 24, 2019 1647 1658 1642 1649 0 -9.21(-0.56%)
Apr 23, 2019 1660 1666 1643 1659 0 +4.96(+0.30%)
Apr 22, 2019 1646 1663 1638 1654 0 +2.14(+0.13%)
Apr 18, 2019 1690 1693 1621 1652 0 -37.79(-2.24%)
Apr 17, 2019 1704 1705 1687 1689 0 -10.15(-0.60%)
Apr 16, 2019 1706 1708 1690 1700 0 -11.41(-0.67%)
Apr 15, 2019 1704 1714 1701 1711 0 +12.02(+0.71%)
Apr 12, 2019 1682 1700 1677 1699 0 +17.44(+1.04%)
Apr 11, 2019 1679 1688 1672 1681 0 +3.08(+0.18%)
Apr 10, 2019 1676 1684 1669 1678 0 +4.65(+0.28%)
Apr 09, 2019 1676 1685 1669 1674 0 -6.55(-0.39%)
Apr 08, 2019 1672 1682 1667 1680 0 +7.38(+0.44%)
Apr 05, 2019 1664 1675 1656 1673 0 -1.79(-0.11%)
Apr 04, 2019 1664 1681 1662 1675 0 +21.84(+1.32%)
Apr 03, 2019 1686 1700 1642 1653 0 -60.57(-3.54%)
Apr 02, 2019 1736 1737 1711 1713 0 -11.47(-0.66%)
Apr 01, 2019 1724 1733 1710 1725 0 -4.74(-0.27%)
Mar 29, 2019 1717 1732 1712 1730 0 +19.11(+1.12%)
Mar 28, 2019 1702 1721 1701 1711 0 +13.17(+0.78%)
Mar 27, 2019 1701 1714 1690 1697 0 -12.76(-0.75%)
Mar 26, 2019 1707 1716 1702 1710 0 +16.02(+0.95%)
Mar 25, 2019 1675 1699 1673 1694 0 +6.48(+0.38%)
Mar 22, 2019 1696 1708 1687 1688 0 -29.45(-1.72%)
Mar 21, 2019 1694 1725 1693 1717 0 +7.18(+0.42%)
Mar 20, 2019 1715 1723 1693 1710 0 +5.67(+0.33%)
Mar 19, 2019 1734 1747 1685 1704 0 -22.88(-1.32%)
Mar 18, 2019 1717 1731 1711 1727 0 +20.96(+1.23%)
Mar 15, 2019 1697 1713 1685 1706 0 +25.31(+1.51%)
Mar 14, 2019 1681 1691 1666 1681 0 +6.04(+0.36%)
Mar 13, 2019 1672 1683 1659 1675 0 -6.26(-0.37%)
Mar 12, 2019 1687 1696 1668 1681 0 -3.59(-0.21%)
Mar 11, 2019 1667 1688 1666 1685 0 +13.49(+0.81%)
Mar 08, 2019 1661 1680 1657 1671 0 +9.88(+0.59%)
Mar 07, 2019 1679 1679 1646 1661 0 -1.79(-0.11%)
Mar 06, 2019 1633 1666 1626 1663 0 +54.22(+3.37%)
Mar 05, 2019 1590 1637 1584 1609 0 +17.33(+1.09%)
Mar 04, 2019 1606 1611 1585 1592 0 -8.03(-0.50%)
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.