Cigarettes Sector (CIX: MSECTOR350)
2,156.10   +8.67 (+0.40%)
Streaming Delayed Price  /  Updated: 12:37 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2157 2179 2130 2147 0 -13.98(-0.65%)
Dec 18, 2014 2129 2163 2120 2161 0 +52.17(+2.47%)
Dec 17, 2014 2105 2128 2081 2109 0 +8.00(+0.38%)
Dec 16, 2014 2101 2141 2101 2101 0 +10.36(+0.50%)
Dec 15, 2014 2116 2127 2078 2091 0 -17.95(-0.85%)
Dec 12, 2014 2133 2150 2107 2109 0 -42.91(-1.99%)
Dec 11, 2014 2144 2166 2140 2152 0 -14.40(-0.66%)
Dec 10, 2014 2191 2197 2162 2166 0 -30.07(-1.37%)
Dec 09, 2014 2189 2199 2172 2196 0 -12.02(-0.54%)
Dec 08, 2014 2210 2227 2204 2208 0 -11.75(-0.53%)
Dec 05, 2014 2218 2226 2208 2220 0 -2.85(-0.13%)
Dec 04, 2014 2221 2230 2207 2223 0 -7.99(-0.36%)
Dec 03, 2014 2217 2233 2205 2231 0 +19.93(+0.90%)
Dec 02, 2014 2209 2215 2197 2211 0 +9.22(+0.42%)
Dec 01, 2014 2204 2214 2195 2202 0 -5.46(-0.25%)
Nov 28, 2014 2203 2220 2198 2207 0 +19.59(+0.90%)
Nov 27, 2014 2187 2188 2187 2188 0 +0.12(+0.01%)
Nov 26, 2014 2182 2193 2177 2187 0 +3.32(+0.15%)
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%)
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