Cigarettes Sector (CIX: MSECTOR350)
2,184.11   +7.57 (+0.35%)
Streaming Delayed Price  /  Updated: 4:15 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 2179 2190 2168 2184 0 +7.57(+0.35%)
Nov 24, 2014 2186 2193 2173 2177 0 -1.68(-0.08%)
Nov 21, 2014 2176 2183 2168 2178 0 +10.19(+0.47%)
Nov 20, 2014 2170 2177 2162 2168 0 -11.39(-0.52%)
Nov 19, 2014 2173 2185 2165 2179 0 +6.53(+0.30%)
Nov 18, 2014 2170 2179 2165 2173 0 +5.24(+0.24%)
Nov 17, 2014 2150 2171 2148 2168 0 +17.96(+0.84%)
Nov 14, 2014 2161 2166 2140 2150 0 -23.08(-1.06%)
Nov 13, 2014 2174 2189 2160 2173 0 +7.69(+0.36%)
Nov 12, 2014 2158 2168 2147 2165 0 -1.93(-0.09%)
Nov 11, 2014 2178 2184 2162 2167 0 -5.45(-0.25%)
Nov 10, 2014 2174 2181 2161 2172 0 +6.90(+0.32%)
Nov 07, 2014 2156 2166 2143 2166 0 +6.41(+0.30%)
Nov 06, 2014 2172 2175 2155 2159 0 -8.37(-0.39%)
Nov 05, 2014 2162 2175 2144 2168 0 +12.92(+0.60%)
Nov 04, 2014 2144 2161 2141 2155 0 +18.45(+0.86%)
Nov 03, 2014 2119 2141 2113 2136 0 +9.14(+0.43%)
Oct 31, 2014 2115 2131 2108 2127 0 +34.90(+1.67%)
Oct 30, 2014 2082 2103 2072 2092 0 +5.90(+0.28%)
Oct 28, 2014 2094 2095 2072 2086 0 +6.88(+0.33%)
Oct 27, 2014 2070 2089 2066 2079 0 +8.28(+0.40%)
Oct 24, 2014 2061 2073 2052 2071 0 +17.20(+0.84%)
Oct 23, 2014 2067 2074 2050 2054 0 -33.21(-1.59%)
Oct 21, 2014 2060 2087 2054 2087 0 +26.48(+1.29%)
Oct 20, 2014 2037 2064 2035 2061 0 +19.65(+0.96%)
Oct 17, 2014 2041 2046 2041 2041 0 +35.03(+1.75%)
Oct 16, 2014 1990 2020 1984 2006 0 -5.19(-0.26%)
Oct 15, 2014 2021 2032 1975 2011 0 -16.75(-0.83%)
Oct 14, 2014 2031 2045 2020 2028 0 -5.11(-0.25%)
Oct 13, 2014 1957 2062 2031 2033 0 -22.25(-1.08%)
Oct 10, 2014 2057 2078 2049 2055 0 -1.67(-0.08%)
Oct 09, 2014 2080 2090 2049 2057 0 -23.70(-1.14%)
Oct 08, 2014 2048 2084 2042 2081 0 +30.88(+1.51%)
Oct 07, 2014 2062 2069 2046 2050 0 -19.16(-0.93%)
Oct 06, 2014 2065 2074 2049 2069 0 +11.77(+0.57%)
Oct 03, 2014 2050 2068 2043 2057 0 +4.78(+0.23%)
Oct 02, 2014 2059 2063 2037 2052 0 -7.35(-0.36%)
Oct 01, 2014 2064 2070 2053 2060 0 -5.96(-0.29%)
Sep 30, 2014 2068 2076 2059 2066 0 -11.87(-0.57%)
Sep 29, 2014 2060 2080 2055 2077 0 +3.42(+0.16%)
Sep 26, 2014 2067 2081 2058 2074 0 +10.98(+0.53%)
Sep 25, 2014 2076 2080 2059 2063 0 -23.42(-1.12%)
Sep 19, 2014 2091 2094 2078 2086 0 +6.85(+0.33%)
Sep 18, 2014 2078 2083 2067 2080 0 +9.78(+0.47%)
Sep 17, 2014 2073 2081 2057 2070 0 +1.58(+0.08%)
Sep 16, 2014 2053 2073 2049 2068 0 +1.44(+0.07%)
Sep 15, 2014 2056 2076 2049 2067 0 +17.06(+0.83%)
Sep 12, 2014 2051 2055 2042 2050 0 +2.65(+0.13%)
Sep 11, 2014 2048 2053 2035 2047 0 -10.40(-0.51%)
Sep 10, 2014 2049 2062 2040 2058 0 +15.57(+0.76%)
Sep 09, 2014 2046 2049 2035 2042 0 -3.06(-0.15%)
Sep 08, 2014 2039 2056 2033 2045 0 -16.20(-0.79%)
Sep 05, 2014 2051 2062 2046 2061 0 +6.55(+0.32%)
Sep 04, 2014 2057 2070 2049 2055 0 -4.39(-0.21%)
Sep 03, 2014 2063 2069 2051 2059 0 +0.20(+0.01%)
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