Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigarettes Sector (CIX: MSECTOR350 )

1,421.07 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2059 2059 2059 0 +14.38(+0.70%)
Aug 28, 2014 2039 2050 2036 2045 0 +1.52(+0.07%)
Aug 27, 2014 2037 2046 2029 2043 0 +3.28(+0.16%)
Aug 26, 2014 2050 2053 2035 2040 0 -4.17(-0.20%)
Aug 25, 2014 2040 2050 2036 2044 0 +10.72(+0.53%)
Aug 22, 2014 2033 2039 2028 2033 0 -5.87(-0.29%)
Aug 21, 2014 2039 2046 2033 2039 0 +1.13(+0.06%)
Aug 20, 2014 2043 2047 2031 2038 0 -23.45(-1.14%)
Aug 19, 2014 2059 2065 2048 2062 0 +8.33(+0.41%)
Aug 18, 2014 2045 2056 2042 2053 0 +16.26(+0.80%)
Aug 15, 2014 2047 2052 2024 2037 0 -1.43(-0.07%)
Aug 14, 2014 2031 2039 2026 2038 0 +16.08(+0.80%)
Aug 13, 2014 2024 2031 2014 2022 0 -0.34(-0.02%)
Aug 12, 2014 2015 2025 2009 2023 0 +0.97(+0.05%)
Aug 11, 2014 2021 2033 2011 2022 0 +7.11(+0.35%)
Aug 08, 2014 1994 2018 1988 2015 0 +18.99(+0.95%)
Aug 07, 2014 2007 2011 1987 1996 0 -14.73(-0.73%)
Aug 06, 2014 1983 2018 1983 2010 0 +23.67(+1.19%)
Aug 05, 2014 1994 2002 1981 1987 0 -4.84(-0.24%)
Aug 04, 2014 1893 1998 1975 1992 0 +3.87(+0.19%)
Aug 01, 2014 1984 2001 1978 1988 0 -11.42(-0.57%)
Jul 31, 2014 2017 2022 1997 1999 0 -47.42(-2.32%)
Jul 23, 2014 1964 1968 2044 2046 0 -5.76(-0.28%)
Jul 22, 2014 2052 2065 2037 2052 0 +5.55(+0.27%)
Jul 21, 2014 2032 2054 2029 2047 0 -20.13(-0.97%)
Jul 18, 2014 2048 2070 2043 2067 0 +23.83(+1.17%)
Jul 17, 2014 2047 2062 2040 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 +8.97(+0.43%)
Jul 08, 2014 2099 2103 2085 2093 0 -8.83(-0.42%)
Jul 07, 2014 2097 2109 2089 2102 0 +1.82(+0.09%)
Jul 03, 2014 2005 2100 2100 0 +33.32(+1.61%)
Jul 02, 2014 2067 2071 2059 2067 0 +7.31(+0.35%)
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 +7.52(+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 -1.49(-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 -16.92(-0.83%)
May 21, 2014 1995 2058 1987 2048 0 +61.12(+3.08%)
May 20, 2014 1988 1995 1978 1987 0 -13.07(-0.65%)
May 19, 2014 2004 2008 1988 2000 0 -6.11(-0.30%)
May 16, 2014 1987 2009 1985 2006 0 +33.97(+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 -10.14(-0.51%)
May 01, 2014 1984 1994 1972 1978 0 +4.83(+0.24%)
Apr 30, 2014 1961 1981 1955 1973 0 -10.06(-0.51%)
Apr 29, 2014 1969 1992 1962 1983 0 +15.54(+0.79%)
Apr 28, 2014 1944 1977 1943 1968 0 +26.18(+1.35%)
Apr 25, 2014 1919 1943 1910 1942 0 +21.17(+1.10%)
Apr 24, 2014 1913 1934 1902 1920 0 +8.14(+0.43%)
Apr 23, 2014 1925 1932 1907 1912 0 -19.78(-1.02%)
Apr 22, 2014 1927 1941 1921 1932 0 +3.98(+0.21%)
Apr 21, 2014 1926 1931 1909 1928 0 +6.16(+0.32%)
Apr 17, 2014 1922 1922 1922 0 -1.90(-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 +13.53(+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 +4.17(+0.23%)
Apr 03, 2014 1853 1864 1837 1849 0 -4.11(-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 +12.22(+0.66%)
Mar 28, 2014 1843 1852 1834 1845 0 +17.06(+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 +0.64(+0.04%)
Mar 21, 2014 1795 1812 1789 1794 0 +3.40(+0.19%)
Mar 20, 2014 1781 1795 1771 1790 0 +8.46(+0.47%)
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 +16.74(+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 1842 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 -2.05(-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 +10.60(+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 +6.67(+0.40%)
Feb 10, 2014 1674 1681 1664 1673 0 +3.07(+0.18%)
Feb 07, 2014 1654 1672 1649 1670 0 +22.96(+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%)
Feb 03, 2014 1658 1659 1617 1619 0 -39.65(-2.39%)
Jan 31, 2014 1649 1671 1631 1659 0 -5.50(-0.33%)
Jan 30, 2014 1678 1681 1650 1664 0 -20.65(-1.23%)
Jan 29, 2014 1696 1700 1676 1685 0 -31.66(-1.84%)
Jan 28, 2014 1711 1719 1701 1717 0 +4.51(+0.26%)
Jan 27, 2014 1729 1733 1709 1712 0 -16.66(-0.96%)
Jan 24, 2014 1737 1749 1722 1729 0 -27.08(-1.54%)
Jan 23, 2014 1759 1763 1744 1756 0 -9.69(-0.55%)
Jan 22, 2014 1759 1772 1755 1765 0 +12.39(+0.71%)
Jan 21, 2014 1747 1754 1738 1753 0 +34.54(+2.01%)
Jan 20, 2014 63.44 1720 1719 1719 0 -1.23(-0.07%)
Jan 17, 2014 1727 1731 1716 1720 0 -10.02(-0.58%)
Jan 16, 2014 1718 1732 1715 1730 0 +13.06(+0.76%)
Jan 15, 2014 1715 1723 1711 1717 0 +1.88(+0.11%)
Jan 14, 2014 1713 1724 1710 1715 0 +4.19(+0.24%)
Jan 13, 2014 1710 1719 1702 1711 0 -20.88(-1.21%)
Jan 10, 2014 1739 1743 1725 1732 0 -9.04(-0.52%)
Jan 09, 2014 1736 1746 1729 1741 0 -0.05(-0.00%)
Jan 08, 2014 1750 1755 1735 1741 0 -11.37(-0.65%)
Jan 07, 2014 1697 1769 1751 1752 0 -3.68(-0.21%)
Jan 06, 2014 1704 1770 1751 1756 0 -9.53(-0.54%)
Jan 03, 2014 1771 1778 1759 1765 0 -8.17(-0.46%)
Jan 02, 2014 1783 1791 1760 1773 0 -25.65(-1.43%)
Dec 31, 2013 1799 1799 1799 0 +12.38(+0.69%)
Dec 30, 2013 1722 1793 1778 1787 0 -6.15(-0.34%)
Dec 27, 2013 1795 1801 1788 1793 0 +10.53(+0.59%)
Dec 26, 2013 1717 1786 1773 1782 0 +9.46(+0.53%)
Dec 24, 2013 1773 1773 1773 0 +4.88(+0.28%)
Dec 23, 2013 1770 1775 1760 1768 0 -3.24(-0.18%)
Dec 20, 2013 1768 1775 1759 1771 0 +3.00(+0.17%)
Dec 19, 2013 1765 1774 1758 1768 0 -0.23(-0.01%)
Dec 18, 2013 1754 1772 1736 1768 0 +29.13(+1.67%)
Dec 17, 2013 1742 1749 1732 1739 0 -1.69(-0.10%)
Dec 16, 2013 1744 1752 1737 1741 0 +2.56(+0.15%)
Dec 13, 2013 1673 1744 1730 1738 0 -5.43(-0.31%)
Dec 12, 2013 1756 1763 1739 1744 0 -22.86(-1.29%)
Dec 11, 2013 1766 1774 1756 1767 0 +4.88(+0.28%)
Dec 10, 2013 1772 1773 1755 1762 0 -12.14(-0.68%)
Dec 09, 2013 1769 1779 1761 1774 0 -0.68(-0.04%)
Dec 06, 2013 1770 1777 1764 1775 0 +15.12(+0.86%)
Dec 05, 2013 1764 1769 1755 1759 0 -10.57(-0.60%)
Dec 04, 2013 1759 1776 1756 1770 0 +3.04(+0.17%)
Dec 03, 2013 1761 1769 1756 1767 0 +5.28(+0.30%)
Dec 02, 2013 1774 1778 1760 1762 0 -13.80(-0.78%)
Nov 29, 2013 1782 1787 1773 1776 0 -0.67(-0.04%)
Nov 28, 2013 1782 1787 1771 1776 0 -1.23(-0.07%)
Nov 27, 2013 1782 1787 1772 1777 0 +4.02(+0.23%)
Nov 26, 2013 1780 1784 1768 1773 0 -7.30(-0.41%)
Nov 25, 2013 1790 1794 1777 1781 0 -1.85(-0.10%)
Nov 22, 2013 1775 1784 1767 1783 0 +5.00(+0.28%)
Nov 21, 2013 1792 1794 1761 1778 0 -23.30(-1.29%)
Nov 20, 2013 1751 1822 1792 1801 0 -12.87(-0.71%)
Nov 19, 2013 1751 1820 1807 1814 0 -9.19(-0.50%)
Nov 18, 2013 1829 1830 1815 1823 0 -1.71(-0.09%)
Nov 15, 2013 1812 1825 1810 1825 0 +11.79(+0.65%)
Nov 14, 2013 1809 1820 1807 1813 0 +8.85(+0.49%)
Nov 12, 2013 1804 1811 1792 1804 0 -9.66(-0.53%)
Nov 11, 2013 1751 1819 1806 1814 0 -3.58(-0.20%)
Nov 08, 2013 1808 1819 1793 1817 0 +6.73(+0.37%)
Nov 07, 2013 1831 1834 1800 1810 0 -18.49(-1.01%)
Nov 06, 2013 1825 1833 1817 1829 0 +15.06(+0.83%)
Nov 05, 2013 1804 1817 1798 1814 0 +8.95(+0.50%)
Nov 04, 2013 1810 1817 1795 1805 0 -0.80(-0.04%)
Nov 01, 2013 1736 1815 1795 1806 0 -1.02(-0.06%)
Oct 31, 2013 1805 1822 1796 1807 0 +10.48(+0.58%)
Oct 30, 2013 1814 1818 1794 1796 0 -16.29(-0.90%)
Oct 29, 2013 1793 1814 1792 1813 0 +11.63(+0.65%)
Oct 28, 2013 1787 1810 1785 1801 0 +19.74(+1.11%)
Oct 25, 2013 1780 1786 1770 1781 0 +8.58(+0.48%)
Oct 24, 2013 1783 1789 1768 1773 0 -1.24(-0.07%)
Oct 23, 2013 1775 1781 1760 1774 0 -3.55(-0.20%)
Oct 22, 2013 1771 1785 1758 1777 0 +25.41(+1.45%)
Oct 21, 2013 1689 1753 1740 1752 0 +7.52(+0.43%)
Oct 18, 2013 1745 1754 1734 1745 0 +0.91(+0.05%)
Oct 17, 2013 1728 1752 1724 1744 0 +27.45(+1.60%)
Oct 16, 2013 1706 1720 1702 1716 0 +15.71(+0.92%)
Oct 15, 2013 1655 1715 1696 1700 0 -19.53(-1.14%)
Oct 14, 2013 1646 1722 1701 1720 0 +13.26(+0.78%)
Oct 11, 2013 1702 1710 1696 1707 0 -1.98(-0.12%)
Oct 10, 2013 1681 1709 1679 1709 0 +41.92(+2.52%)
Oct 09, 2013 1675 1681 1647 1667 0 -12.14(-0.72%)
Oct 08, 2013 1688 1693 1677 1679 0 -3.28(-0.19%)
Oct 07, 2013 1671 1690 1670 1682 0 +3.29(+0.20%)
Oct 04, 2013 1684 1690 1674 1679 0 -5.77(-0.34%)
Oct 03, 2013 1684 1692 1676 1685 0 -1.49(-0.09%)
Oct 02, 2013 1684 1688 1674 1686 0 -5.60(-0.33%)
Oct 01, 2013 1627 1698 1679 1692 0 -20.45(-1.19%)
Sep 27, 2013 1708 1716 1699 1712 0 -7.65(-0.44%)
Sep 26, 2013 1650 1720 1707 1720 0 +13.76(+0.81%)
Sep 25, 2013 1717 1718 1704 1706 0 -10.13(-0.59%)
Sep 24, 2013 1721 1724 1712 1716 0 -13.11(-0.76%)
Sep 23, 2013 1742 1743 1723 1729 0 -4.35(-0.25%)
Sep 20, 2013 1741 1744 1727 1734 0 -12.45(-0.71%)
Sep 19, 2013 1753 1757 1740 1746 0 +1.80(+0.10%)
Sep 18, 2013 1720 1749 1712 1744 0 +18.60(+1.08%)
Sep 17, 2013 1719 1731 1715 1726 0 +7.20(+0.42%)
Sep 16, 2013 1723 1727 1713 1719 0 +17.70(+1.04%)
Sep 13, 2013 1692 1704 1686 1701 0 +16.07(+0.95%)
Sep 12, 2013 1636 1701 1683 1685 0 -22.15(-1.30%)
Sep 11, 2013 1637 1709 1693 1707 0 +13.20(+0.78%)
Sep 10, 2013 1692 1699 1685 1694 0 +8.45(+0.50%)
Sep 09, 2013 1683 1689 1675 1685 0 +15.97(+0.96%)
Sep 06, 2013 1664 1677 1652 1669 0 +9.40(+0.57%)
Sep 05, 2013 1662 1668 1655 1660 0 -0.66(-0.04%)
Sep 04, 2013 1650 1667 1643 1661 0 +8.81(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback