Cigarettes Sector (CIX: MSECTOR350)
2,040.04   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2048 2070 2043 2067 0 +23.83(+1.17%)
Jul 17, 2014 2047 2062 2041 2043 0 -0.08(-0.00%)
Jul 16, 2014 1967 1978 2038 2043 0 -7.94(-0.39%)
Jul 15, 2014 2007 2012 2048 2051 0 -79.80(-3.75%)
Jul 14, 2014 2127 2141 2119 2131 0 +18.22(+0.86%)
Jul 11, 2014 2110 2124 2089 2113 0 +13.95(+0.66%)
Jul 10, 2014 2086 2105 2083 2099 0 -3.42(-0.16%)
Jul 09, 2014 2095 2111 2092 2102 0 +8.98(+0.43%)
Jul 08, 2014 2099 2103 2085 2093 0 -8.84(-0.42%)
Jul 07, 2014 2097 2109 2089 2102 0 +1.83(+0.09%)
Jul 03, 2014 2005 2100 2100 0 +33.32(+1.61%)
Jul 02, 2014 2067 2071 2059 2067 0 +7.31(+0.36%)
Jul 01, 2014 1964 2073 2045 2059 0 +8.14(+0.40%)
Jun 30, 2014 1952 1970 2039 2051 0 +0.98(+0.05%)
Jun 27, 2014 1952 2052 2029 2050 0 -3.79(-0.18%)
Jun 26, 2014 1953 2059 2032 2054 0 -4.70(-0.23%)
Jun 25, 2014 2062 2068 2052 2059 0 -18.67(-0.90%)
Jun 24, 2014 2082 2086 2065 2078 0 -11.90(-0.57%)
Jun 23, 2014 2015 2110 2082 2089 0 -29.87(-1.41%)
Jun 20, 2014 2116 2124 2107 2119 0 +7.53(+0.36%)
Jun 19, 2014 2003 2117 2094 2112 0 +25.33(+1.21%)
Jun 18, 2014 2064 2088 2056 2086 0 +28.42(+1.38%)
Jun 17, 2014 2054 2064 2045 2058 0 -1.50(-0.07%)
Jun 16, 2014 2045 2066 2039 2060 0 +14.10(+0.69%)
Jun 13, 2014 1945 2054 2034 2045 0 +7.97(+0.39%)
Jun 12, 2014 1959 2062 2033 2037 0 -18.92(-0.92%)
Jun 11, 2014 2053 2066 2045 2056 0 +2.08(+0.10%)
Jun 10, 2014 2030 2060 2027 2054 0 +17.71(+0.87%)
Jun 06, 2014 2030 2040 2025 2037 0 +1.37(+0.07%)
Jun 05, 2014 2031 2041 2024 2035 0 -0.32(-0.02%)
Jun 04, 2014 2033 2038 2026 2036 0 +2.29(+0.11%)
Jun 03, 2014 2031 2040 2026 2033 0 -4.16(-0.20%)
Jun 02, 2014 2052 2056 2034 2037 0 -23.12(-1.12%)
May 30, 2014 2046 2066 2042 2061 0 +14.23(+0.70%)
May 29, 2014 2027 2048 2021 2046 0 +36.01(+1.79%)
May 28, 2014 2013 2019 2003 2010 0 -9.98(-0.49%)
May 27, 2014 2019 2026 2014 2020 0 +4.59(+0.23%)
May 26, 2014 94.18 2016 2016 2016 0 +0.00(+0.00%)
May 23, 2014 2005 2020 2001 2016 0 -15.15(-0.75%)
May 22, 2014 2028 2047 2012 2031 0 -16.91(-0.83%)
May 21, 2014 1995 2058 1987 2048 0 +61.11(+3.08%)
May 20, 2014 1988 1995 1978 1987 0 -13.07(-0.65%)
May 19, 2014 2004 2008 1988 2000 0 -6.10(-0.30%)
May 16, 2014 1987 2009 1985 2006 0 +33.96(+1.72%)
May 15, 2014 1979 1987 1966 1972 0 -7.15(-0.36%)
May 14, 2014 1990 1998 1975 1979 0 -17.50(-0.88%)
May 13, 2014 1997 2001 1976 1996 0 -1.48(-0.07%)
May 12, 2014 2002 2007 1990 1998 0 +20.99(+1.06%)
May 09, 2014 1980 1986 1968 1977 0 -10.36(-0.52%)
May 08, 2014 1984 1994 1980 1987 0 +6.77(+0.34%)
May 07, 2014 1969 1987 1966 1981 0 +21.55(+1.10%)
May 06, 2014 1962 1969 1954 1959 0 -6.45(-0.33%)
May 05, 2014 1962 1970 1953 1965 0 -2.53(-0.13%)
May 02, 2014 1960 1972 1955 1968 0 -10.13(-0.51%)
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