Cigarettes Sector (CIX: MSECTOR350)
1,921.99   -1.83 (-0.10%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1910 1928 1903 1922 0 -1.87(-0.10%)
Apr 16, 2014 1918 1928 1911 1924 0 +9.70(+0.51%)
Apr 15, 2014 1923 1928 1906 1914 0 -7.90(-0.41%)
Apr 14, 2014 1911 1929 1903 1922 0 +31.67(+1.68%)
Apr 11, 2014 1870 1906 1860 1890 0 +13.52(+0.72%)
Apr 10, 2014 1890 1905 1875 1877 0 -7.87(-0.42%)
Apr 09, 2014 1885 1894 1870 1885 0 +11.07(+0.59%)
Apr 08, 2014 1862 1884 1859 1874 0 +25.11(+1.36%)
Apr 07, 2014 1852 1866 1844 1849 0 -4.84(-0.26%)
Apr 04, 2014 1859 1869 1848 1853 0 +4.16(+0.23%)
Apr 03, 2014 1853 1864 1837 1849 0 -4.10(-0.22%)
Apr 02, 2014 1847 1856 1840 1853 0 -0.55(-0.03%)
Apr 01, 2014 1853 1861 1843 1854 0 -3.02(-0.16%)
Mar 31, 2014 1853 1863 1843 1857 0 +12.21(+0.66%)
Mar 28, 2014 1843 1852 1834 1845 0 +17.07(+0.93%)
Mar 27, 2014 1823 1840 1815 1828 0 +7.91(+0.43%)
Mar 26, 2014 1813 1829 1806 1820 0 +9.22(+0.51%)
Mar 25, 2014 1802 1815 1798 1810 0 +16.02(+0.89%)
Mar 24, 2014 1794 1801 1784 1794 0 +0.63(+0.04%)
Mar 21, 2014 1795 1812 1789 1794 0 +3.40(+0.19%)
Mar 20, 2014 1781 1795 1771 1790 0 +8.47(+0.48%)
Mar 19, 2014 1804 1815 1775 1782 0 -29.24(-1.61%)
Mar 18, 2014 1796 1815 1792 1811 0 +15.68(+0.87%)
Mar 17, 2014 1801 1810 1791 1796 0 -5.31(-0.29%)
Mar 14, 2014 1788 1814 1786 1801 0 +16.73(+0.94%)
Mar 13, 2014 1730 1807 1778 1784 0 -7.95(-0.44%)
Mar 12, 2014 1795 1801 1783 1792 0 -35.70(-1.95%)
Mar 11, 2014 1841 1848 1823 1828 0 -12.77(-0.69%)
Mar 10, 2014 1838 1845 1828 1841 0 +7.28(+0.40%)
Mar 07, 2014 1836 1842 1819 1833 0 -2.04(-0.11%)
Mar 06, 2014 1842 1848 1824 1835 0 -6.56(-0.36%)
Mar 05, 2014 1856 1868 1838 1842 0 -4.62(-0.25%)
Mar 04, 2014 1829 1860 1825 1846 0 +36.22(+2.00%)
Mar 03, 2014 1781 1830 1771 1810 0 +20.87(+1.17%)
Feb 28, 2014 1780 1797 1776 1789 0 +16.00(+0.90%)
Feb 27, 2014 1759 1775 1751 1773 0 +32.59(+1.87%)
Feb 26, 2014 1751 1757 1738 1741 0 -2.30(-0.13%)
Feb 25, 2014 1741 1759 1734 1743 0 +7.07(+0.41%)
Feb 24, 2014 1728 1748 1727 1736 0 +9.57(+0.55%)
Feb 21, 2014 1734 1738 1720 1726 0 -3.55(-0.21%)
Feb 20, 2014 1717 1737 1713 1730 0 +21.37(+1.25%)
Feb 19, 2014 1716 1725 1704 1709 0 -9.75(-0.57%)
Feb 18, 2014 1722 1732 1714 1718 0 +10.59(+0.62%)
Feb 14, 2014 1708 1708 1708 0 +11.75(+0.69%)
Feb 13, 2014 1676 1697 1675 1696 0 +24.21(+1.45%)
Feb 12, 2014 1685 1689 1663 1672 0 -7.72(-0.46%)
Feb 11, 2014 1667 1685 1659 1680 0 +6.68(+0.40%)
Feb 10, 2014 1674 1681 1664 1673 0 +3.07(+0.18%)
Feb 07, 2014 1654 1672 1649 1670 0 +22.95(+1.39%)
Feb 06, 2014 1628 1649 1626 1647 0 +26.20(+1.62%)
Feb 05, 2014 1624 1631 1611 1621 0 -13.39(-0.82%)
Feb 04, 2014 1630 1640 1623 1634 0 +14.97(+0.92%)
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