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, 2018 2127 2133 2089 2090 0 -43.59(-2.04%)
Feb 27, 2018 2171 2176 2131 2134 0 -50.22(-2.30%)
Feb 26, 2018 2173 2188 2166 2184 0 +11.02(+0.51%)
Feb 23, 2018 2151 2174 2144 2173 0 +56.01(+2.65%)
Feb 22, 2018 2120 2153 2103 2117 0 -28.87(-1.35%)
Feb 21, 2018 2161 2172 2144 2146 0 -16.11(-0.75%)
Feb 20, 2018 2177 2185 2160 2162 0 -19.35(-0.89%)
Feb 16, 2018 2181 2181 2181 2181 0 -4.17(-0.19%)
Feb 15, 2018 2176 2189 2163 2185 0 +10.56(+0.49%)
Feb 14, 2018 2168 2189 2161 2175 0 +4.87(+0.22%)
Feb 13, 2018 2154 2175 2148 2170 0 -6.36(-0.29%)
Feb 12, 2018 2157 2189 2153 2176 0 +37.56(+1.76%)
Feb 09, 2018 2155 2162 2107 2139 0 -14.90(-0.69%)
Feb 08, 2018 2217 2226 2153 2153 0 -69.44(-3.12%)
Feb 07, 2018 2216 2265 2213 2223 0 -6.82(-0.31%)
Feb 06, 2018 2180 2234 2155 2230 0 -0.03(-0.00%)
Feb 05, 2018 2275 2283 2211 2230 0 -78.02(-3.38%)
Feb 02, 2018 2327 2342 2304 2308 0 -36.81(-1.57%)
Feb 01, 2018 2344 2357 2329 2345 0 -0.75(-0.03%)
Jan 31, 2018 2346 2361 2334 2345 0 +0.42(+0.02%)
Jan 30, 2018 2345 2354 2327 2345 0 +2.17(+0.09%)
Jan 29, 2018 2363 2365 2337 2343 0 -43.18(-1.81%)
Jan 26, 2018 2352 2390 2351 2386 0 +39.67(+1.69%)
Jan 25, 2018 2395 2400 2308 2346 0 -63.62(-2.64%)
Jan 24, 2018 2410 2419 2398 2410 0 -2.96(-0.12%)
Jan 23, 2018 2402 2417 2391 2413 0 +18.67(+0.78%)
Jan 22, 2018 2391 2401 2385 2394 0 +2.65(+0.11%)
Jan 19, 2018 2369 2402 2366 2392 0 +43.93(+1.87%)
Jan 18, 2018 2348 2358 2338 2348 0 -14.43(-0.61%)
Jan 17, 2018 2343 2372 2338 2362 0 +23.45(+1.00%)
Jan 16, 2018 2352 2358 2324 2339 0 +9.21(+0.40%)
Jan 12, 2018 2329 2329 2329 2329 0 -16.24(-0.69%)
Jan 11, 2018 2345 2361 2340 2346 0 +15.41(+0.66%)
Jan 10, 2018 2324 2334 2304 2330 0 +15.03(+0.65%)
Jan 09, 2018 2339 2342 2308 2315 0 -13.20(-0.57%)
Jan 08, 2018 2326 2334 2314 2328 0 -6.28(-0.27%)
Jan 05, 2018 2329 2339 2320 2335 0 +18.25(+0.79%)
Jan 04, 2018 2328 2335 2315 2316 0 -9.52(-0.41%)
Jan 03, 2018 2333 2343 2322 2326 0 -13.02(-0.56%)
Jan 02, 2018 2359 2364 2320 2339 0 -7.62(-0.32%)
Dec 29, 2017 2347 2347 2347 2347 0 +9.16(+0.39%)
Dec 28, 2017 2361 2362 2331 2337 0 -25.34(-1.07%)
Dec 27, 2017 2363 2375 2355 2363 0 +14.65(+0.62%)
Dec 26, 2017 2349 2359 2344 2348 0 -4.06(-0.17%)
Dec 22, 2017 2355 2360 2344 2352 0 +1.68(+0.07%)
Dec 21, 2017 2363 2371 2348 2350 0 +0.66(+0.03%)
Dec 20, 2017 2368 2369 2327 2350 0 -29.74(-1.25%)
Dec 19, 2017 2373 2399 2364 2380 0 +16.84(+0.71%)
Dec 18, 2017 2351 2369 2342 2363 0 +29.22(+1.25%)
Dec 15, 2017 2343 2352 2329 2334 0 -1.04(-0.04%)
Dec 14, 2017 2349 2362 2317 2335 0 -32.53(-1.37%)
Dec 13, 2017 2355 2377 2354 2367 0 +10.45(+0.44%)
Dec 12, 2017 2354 2366 2343 2357 0 +3.29(+0.14%)
Dec 11, 2017 2348 2354 2340 2353 0 +7.62(+0.32%)
Dec 08, 2017 2337 2347 2327 2346 0 +4.32(+0.18%)
Dec 07, 2017 2343 2346 2326 2341 0 -22.72(-0.96%)
Dec 06, 2017 2336 2368 2322 2364 0 +59.65(+2.59%)
Dec 05, 2017 2300 2310 2291 2304 0 +9.27(+0.40%)
Dec 04, 2017 2262 2297 2261 2295 0 +27.21(+1.20%)
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.