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, 2017 2409 2423 2399 2422 0 +15.67(+0.65%)
May 30, 2017 2395 2410 2389 2407 0 +1.58(+0.07%)
May 26, 2017 2395 2407 2392 2405 0 +7.24(+0.30%)
May 25, 2017 2380 2406 2377 2398 0 +25.65(+1.08%)
May 24, 2017 2362 2375 2356 2372 0 +15.07(+0.64%)
May 23, 2017 2366 2377 2353 2357 0 -13.58(-0.57%)
May 22, 2017 2351 2373 2349 2371 0 +23.19(+0.99%)
May 19, 2017 2333 2351 2331 2347 0 +22.79(+0.98%)
May 18, 2017 2338 2342 2321 2325 0 -19.17(-0.82%)
May 17, 2017 2354 2358 2342 2344 0 -7.14(-0.30%)
May 16, 2017 2345 2358 2343 2351 0 +23.15(+0.99%)
May 15, 2017 2324 2330 2316 2328 0 +1.63(+0.07%)
May 12, 2017 2312 2329 2311 2326 0 +12.44(+0.54%)
May 11, 2017 2304 2315 2300 2314 0 +3.92(+0.17%)
May 10, 2017 2304 2312 2300 2310 0 +6.79(+0.29%)
May 09, 2017 2319 2321 2296 2303 0 -6.95(-0.30%)
May 08, 2017 2313 2317 2304 2310 0 +1.01(+0.04%)
May 05, 2017 2306 2312 2300 2309 0 +16.61(+0.72%)
May 04, 2017 2295 2302 2289 2292 0 +2.62(+0.11%)
May 03, 2017 2301 2305 2285 2290 0 -15.21(-0.66%)
May 02, 2017 2294 2315 2289 2305 0 +10.79(+0.47%)
May 01, 2017 2302 2313 2290 2294 0 -15.63(-0.68%)
Apr 28, 2017 2302 2311 2298 2310 0 +6.81(+0.30%)
Apr 27, 2017 2308 2313 2298 2303 0 -6.12(-0.27%)
Apr 26, 2017 2326 2328 2308 2309 0 -16.27(-0.70%)
Apr 25, 2017 2327 2329 2319 2325 0 -3.38(-0.15%)
Apr 24, 2017 2307 2331 2305 2329 0 +44.45(+1.95%)
Apr 21, 2017 2284 2295 2281 2284 0 -4.53(-0.20%)
Apr 20, 2017 2289 2297 2283 2289 0 -0.35(-0.02%)
Apr 19, 2017 2300 2302 2287 2289 0 -17.50(-0.76%)
Apr 18, 2017 2307 2316 2300 2307 0 -2.39(-0.10%)
Apr 17, 2017 2288 2310 2288 2309 0 +19.19(+0.84%)
Apr 13, 2017 2303 2305 2289 2290 0 -17.70(-0.77%)
Apr 12, 2017 2302 2310 2296 2308 0 +7.66(+0.33%)
Apr 11, 2017 2294 2305 2292 2300 0 +17.84(+0.78%)
Apr 10, 2017 2285 2288 2278 2282 0 +0.35(+0.02%)
Apr 07, 2017 2279 2292 2277 2282 0 +7.99(+0.35%)
Apr 06, 2017 2286 2288 2270 2274 0 -11.31(-0.49%)
Apr 05, 2017 2282 2294 2274 2285 0 +6.42(+0.28%)
Apr 04, 2017 2272 2279 2267 2279 0 +8.31(+0.37%)
Apr 03, 2017 2274 2282 2258 2270 0 -2.43(-0.11%)
Mar 31, 2017 2277 2287 2266 2273 0 -1.80(-0.08%)
Mar 30, 2017 2292 2295 2274 2275 0 -12.85(-0.56%)
Mar 29, 2017 2287 2292 2273 2287 0 +5.84(+0.26%)
Mar 28, 2017 2277 2285 2274 2282 0 -3.95(-0.17%)
Mar 27, 2017 2284 2294 2274 2286 0 +4.42(+0.19%)
Mar 24, 2017 2279 2295 2269 2281 0 +0.03(+0.00%)
Mar 23, 2017 2272 2292 2266 2281 0 -5.72(-0.25%)
Mar 22, 2017 2300 2307 2284 2287 0 -10.83(-0.47%)
Mar 21, 2017 2300 2309 2292 2298 0 +7.21(+0.31%)
Mar 20, 2017 2285 2298 2284 2290 0 +8.52(+0.37%)
Mar 17, 2017 2276 2299 2278 2282 0 +10.92(+0.48%)
Mar 16, 2017 2286 2288 2266 2271 0 +9.70(+0.43%)
Mar 15, 2017 2252 2266 2245 2261 0 -0.81(-0.04%)
Mar 14, 2017 2269 2271 2257 2262 0 -5.53(-0.24%)
Mar 13, 2017 2269 2276 2260 2268 0 -4.22(-0.19%)
Mar 10, 2017 2269 2276 2264 2272 0 +7.28(+0.32%)
Mar 09, 2017 2261 2272 2258 2265 0 +5.08(+0.22%)
Mar 08, 2017 2264 2271 2255 2259 0 -15.11(-0.66%)
Mar 07, 2017 2264 2280 2261 2275 0 +4.01(+0.18%)
Mar 06, 2017 2268 2272 2256 2271 0 -3.10(-0.14%)
Mar 03, 2017 2273 2279 2260 2274 0 -9.53(-0.42%)
Mar 02, 2017 2284 2294 2277 2283 0 -8.27(-0.36%)
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.