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 (%)
Feb 28, 2017 2268 2281 2265 2275 0 +0.31(+0.01%)
Feb 27, 2017 2266 2279 2265 2275 0 +4.63(+0.20%)
Feb 24, 2017 2266 2276 2261 2270 0 -1.17(-0.05%)
Feb 23, 2017 2253 2275 2249 2271 0 +26.28(+1.17%)
Feb 22, 2017 2242 2248 2235 2245 0 -0.88(-0.04%)
Feb 21, 2017 2226 2248 2223 2246 0 +14.72(+0.66%)
Feb 17, 2017 2231 2231 2231 2231 0 +4.56(+0.20%)
Feb 16, 2017 2213 2228 2208 2226 0 +14.05(+0.64%)
Feb 15, 2017 2195 2215 2191 2212 0 +10.28(+0.47%)
Feb 14, 2017 2208 2213 2196 2202 0 -508.59(-18.76%)
Feb 13, 2017 2731 2735 2702 2711 0 -12.83(-0.47%)
Feb 10, 2017 2725 2732 2718 2724 0 -5.65(-0.21%)
Feb 09, 2017 2725 2737 2718 2729 0 +3.89(+0.14%)
Feb 08, 2017 2724 2740 2721 2725 0 +4.98(+0.18%)
Feb 07, 2017 2701 2724 2698 2720 0 +22.40(+0.83%)
Feb 06, 2017 2700 2709 2693 2698 0 -3.28(-0.12%)
Feb 03, 2017 2697 2712 2684 2701 0 +15.79(+0.59%)
Feb 02, 2017 2693 2703 2683 2685 0 +2.30(+0.09%)
Feb 01, 2017 2663 2702 2637 2683 0 -0.37(-0.01%)
Jan 31, 2017 2678 2693 2669 2684 0 +8.68(+0.32%)
Jan 30, 2017 2672 2683 2666 2675 0 -10.80(-0.40%)
Jan 27, 2017 2684 2690 2673 2686 0 +2.56(+0.10%)
Jan 26, 2017 2687 2690 2677 2683 0 +1.82(+0.07%)
Jan 25, 2017 2668 2687 2662 2681 0 +36.14(+1.37%)
Jan 24, 2017 2640 2649 2637 2645 0 +11.88(+0.45%)
Jan 23, 2017 2624 2637 2618 2633 0 +22.86(+0.88%)
Jan 20, 2017 2600 2614 2598 2610 0 +12.83(+0.49%)
Jan 19, 2017 2581 2600 2577 2598 0 +29.86(+1.16%)
Jan 18, 2017 2561 2573 2553 2568 0 +22.24(+0.87%)
Jan 17, 2017 2534 2561 2527 2545 0 +6.21(+0.24%)
Jan 13, 2017 2539 2539 2539 2539 0 +4.63(+0.18%)
Jan 12, 2017 2539 2547 2529 2535 0 +1.12(+0.04%)
Jan 11, 2017 2534 2548 2526 2533 0 +6.74(+0.27%)
Jan 10, 2017 2532 2537 2518 2527 0 -5.62(-0.22%)
Jan 09, 2017 2534 2542 2523 2532 0 +5.88(+0.23%)
Jan 06, 2017 2523 2534 2516 2526 0 +3.48(+0.14%)
Jan 05, 2017 2529 2542 2515 2523 0 +1.17(+0.05%)
Jan 04, 2017 2533 2546 2508 2522 0 -1.65(-0.07%)
Jan 03, 2017 2527 2535 2513 2523 0 +3.28(+0.13%)
Dec 30, 2016 2520 2520 2520 2520 0 -1.84(-0.07%)
Dec 29, 2016 2507 2527 2504 2522 0 +14.70(+0.59%)
Dec 28, 2016 2506 2517 2502 2507 0 -16.31(-0.65%)
Dec 27, 2016 2524 2529 2513 2524 0 +5.83(+0.23%)
Dec 23, 2016 2518 2518 2518 2518 0 +2.50(+0.10%)
Dec 22, 2016 2507 2519 2501 2515 0 +3.46(+0.14%)
Dec 21, 2016 2515 2530 2509 2512 0 -2.54(-0.10%)
Dec 20, 2016 2514 2515 2491 2514 0 -8.92(-0.35%)
Dec 19, 2016 2510 2529 2505 2523 0 +16.70(+0.67%)
Dec 16, 2016 2496 2516 2481 2507 0 +16.94(+0.68%)
Dec 15, 2016 2477 2495 2472 2490 0 +8.80(+0.35%)
Dec 14, 2016 2515 2525 2478 2481 0 -20.18(-0.81%)
Dec 13, 2016 2493 2516 2487 2501 0 +19.55(+0.79%)
Dec 12, 2016 2471 2490 2469 2482 0 +2.33(+0.09%)
Dec 09, 2016 2467 2488 2458 2479 0 +28.57(+1.17%)
Dec 08, 2016 2445 2460 2435 2451 0 -9.68(-0.39%)
Dec 07, 2016 2434 2464 2428 2460 0 +25.35(+1.04%)
Dec 06, 2016 2422 2440 2413 2435 0 +10.99(+0.45%)
Dec 05, 2016 2432 2441 2416 2424 0 -6.81(-0.28%)
Dec 02, 2016 2404 2433 2401 2431 0 +35.59(+1.49%)
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.