Cigarettes Sector (CIX: MSECTOR350)
2,266.33   -24.76 (-1.08%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2284 2289 2265 2266 0 -24.76(-1.08%)
May 21, 2015 2294 2302 2276 2291 0 -0.46(-0.02%)
May 20, 2015 2294 2308 2289 2292 0 +1.51(+0.07%)
May 19, 2015 2300 2304 2284 2290 0 -4.24(-0.18%)
May 18, 2015 2305 2317 2291 2294 0 -28.67(-1.23%)
May 15, 2015 2310 2325 2308 2323 0 +7.62(+0.33%)
May 14, 2015 2292 2320 2286 2315 0 +38.57(+1.69%)
May 13, 2015 2285 2294 2262 2277 0 -6.86(-0.30%)
May 12, 2015 2265 2288 2262 2284 0 -3.21(-0.14%)
May 11, 2015 2307 2315 2285 2287 0 -18.37(-0.80%)
May 08, 2015 2289 2317 2287 2305 0 +37.82(+1.67%)
May 07, 2015 2244 2272 2234 2267 0 +16.39(+0.73%)
May 06, 2015 2242 2255 2227 2251 0 +22.33(+1.00%)
May 05, 2015 2243 2247 2219 2229 0 -30.75(-1.36%)
May 04, 2015 2264 2271 2247 2259 0 +0.29(+0.01%)
May 01, 2015 2243 2263 2234 2259 0 +22.33(+1.00%)
Apr 30, 2015 2246 2255 2229 2237 0 -10.46(-0.47%)
Apr 29, 2015 2282 2291 2240 2247 0 -44.39(-1.94%)
Apr 28, 2015 2272 2293 2266 2292 0 +7.54(+0.33%)
Apr 27, 2015 2306 2308 2280 2284 0 -15.48(-0.67%)
Apr 24, 2015 2305 2317 2293 2300 0 -6.56(-0.28%)
Apr 23, 2015 2292 2321 2284 2306 0 +10.85(+0.47%)
Apr 22, 2015 2293 2301 2275 2295 0 +2.82(+0.12%)
Apr 21, 2015 2304 2314 2286 2292 0 -1.13(-0.05%)
Apr 20, 2015 2288 2306 2273 2294 0 +15.38(+0.68%)
Apr 17, 2015 2282 2287 2266 2278 0 -3.31(-0.15%)
Apr 16, 2015 2278 2295 2264 2282 0 +28.80(+1.28%)
Apr 15, 2015 2272 2284 2250 2253 0 -14.97(-0.66%)
Apr 14, 2015 2248 2273 2241 2268 0 +26.85(+1.20%)
Apr 13, 2015 2254 2260 2237 2241 0 -24.80(-1.09%)
Apr 10, 2015 2242 2281 2239 2266 0 +26.63(+1.19%)
Apr 09, 2015 2232 2244 2222 2239 0 +12.09(+0.54%)
Apr 08, 2015 2236 2245 2219 2227 0 -5.65(-0.25%)
Apr 07, 2015 2241 2255 2228 2233 0 -1.59(-0.07%)
Apr 06, 2015 2219 2253 2218 2234 0 +10.94(+0.49%)
Apr 02, 2015 2223 2223 2223 2223 0 +43.47(+1.99%)
Apr 01, 2015 2161 2187 2146 2180 0 +29.68(+1.38%)
Mar 31, 2015 2153 2171 2131 2150 0 -27.84(-1.28%)
Mar 30, 2015 2185 2195 2161 2178 0 -2.95(-0.14%)
Mar 27, 2015 2161 2187 2156 2181 0 +16.66(+0.77%)
Mar 26, 2015 2167 2183 2144 2164 0 -20.56(-0.94%)
Mar 25, 2015 2216 2222 2177 2185 0 -22.37(-1.01%)
Mar 24, 2015 2228 2239 2204 2207 0 -20.76(-0.93%)
Mar 23, 2015 2213 2241 2212 2228 0 +22.62(+1.03%)
Mar 20, 2015 2202 2215 2196 2205 0 +15.39(+0.70%)
Mar 19, 2015 2195 2205 2185 2190 0 -20.37(-0.92%)
Mar 18, 2015 2190 2221 2162 2210 0 +0.56(+0.03%)
Mar 17, 2015 2209 2223 2192 2210 0 -15.14(-0.68%)
Mar 16, 2015 2214 2239 2204 2225 0 +23.76(+1.08%)
Mar 13, 2015 2210 2214 2185 2201 0 -22.51(-1.01%)
Mar 12, 2015 2229 2242 2214 2224 0 +2.63(+0.12%)
Mar 11, 2015 2244 2252 2212 2221 0 -30.94(-1.37%)
Mar 10, 2015 2270 2276 2243 2252 0 -39.36(-1.72%)
Mar 09, 2015 2290 2299 2276 2291 0 +2.90(+0.13%)
Mar 06, 2015 2347 2348 2279 2288 0 -77.68(-3.28%)
Mar 05, 2015 2385 2387 2358 2366 0 +4.16(+0.18%)
Mar 04, 2015 2365 2380 2357 2362 0 -13.86(-0.58%)
Mar 03, 2015 2378 2383 2367 2376 0 +0.80(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here