Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2015 2275 2285 2236 2241 0 -45.81(-2.00%)
Jan 29, 2015 2278 2292 2260 2286 0 +16.25(+0.72%)
Jan 28, 2015 2295 2308 2266 2270 0 -14.00(-0.61%)
Jan 27, 2015 2276 2295 2269 2284 0 -5.41(-0.24%)
Jan 26, 2015 2278 2296 2262 2290 0 +12.41(+0.54%)
Jan 23, 2015 2277 2292 2264 2277 0 +5.42(+0.24%)
Jan 22, 2015 2260 2274 2247 2272 0 +18.22(+0.81%)
Jan 21, 2015 2237 2257 2228 2254 0 +22.52(+1.01%)
Jan 20, 2015 2229 2246 2209 2231 0 +24.40(+1.11%)
Jan 19, 2015 2207 2207 2207 2207 0 +1.35(+0.06%)
Jan 16, 2015 2189 2209 2184 2205 0 +11.43(+0.52%)
Jan 15, 2015 2195 2206 2177 2194 0 +25.86(+1.19%)
Jan 14, 2015 2145 2175 2136 2168 0 +3.51(+0.16%)
Jan 13, 2015 2165 2165 2165 2165 0 +20.52(+0.96%)
Jan 12, 2015 2144 2155 2134 2144 0 +18.14(+0.85%)
Jan 09, 2015 2144 2148 2120 2126 0 -8.20(-0.38%)
Jan 08, 2015 2120 2146 2117 2134 0 +30.95(+1.47%)
Jan 07, 2015 2090 2107 2078 2103 0 +23.84(+1.15%)
Jan 06, 2015 2084 2110 2076 2079 0 +0.57(+0.03%)
Jan 05, 2015 2085 2096 2066 2079 0 -22.24(-1.06%)
Jan 02, 2015 2120 2129 2088 2101 0 -21.07(-0.99%)
Dec 31, 2014 2122 2122 2122 2122 0 -16.50(-0.77%)
Dec 30, 2014 2150 2158 2137 2139 0 -19.50(-0.90%)
Dec 29, 2014 2164 2169 2152 2158 0 -11.22(-0.52%)
Dec 26, 2014 2153 2175 2146 2169 0 +6.51(+0.30%)
Dec 24, 2014 2163 2163 2163 2163 0 +4.93(+0.23%)
Dec 23, 2014 2156 2167 2144 2158 0 -0.14(-0.01%)
Dec 22, 2014 2145 2163 2140 2158 0 +10.51(+0.49%)
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 +7.99(+0.38%)
Dec 16, 2014 2101 2141 2101 2101 0 +10.36(+0.50%)
Dec 15, 2014 2116 2127 2078 2091 0 -17.94(-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 -12.01(-0.54%)
Dec 08, 2014 2210 2227 2204 2208 0 -11.76(-0.53%)
Dec 05, 2014 2218 2226 2208 2220 0 -2.85(-0.13%)
Dec 04, 2014 2221 2230 2207 2223 0 -7.98(-0.36%)
Dec 03, 2014 2217 2233 2205 2231 0 +19.93(+0.90%)
Dec 02, 2014 2209 2215 2197 2211 0 +9.21(+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 +3.31(+0.15%)
Nov 25, 2014 2179 2190 2168 2184 0 +7.57(+0.35%)
Nov 24, 2014 2186 2193 2173 2177 0 -1.67(-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 +5.23(+0.24%)
Nov 17, 2014 2150 2171 2148 2168 0 +17.96(+0.84%)
Nov 14, 2014 2161 2166 2140 2150 0 -23.07(-1.06%)
Nov 13, 2014 2174 2189 2160 2173 0 +7.68(+0.35%)
Nov 12, 2014 2158 2168 2147 2165 0 -1.92(-0.09%)
Nov 11, 2014 2178 2184 2162 2167 0 -5.45(-0.25%)
Nov 10, 2014 2174 2181 2161 2172 0 +6.89(+0.32%)
Nov 07, 2014 2156 2166 2143 2166 0 +6.42(+0.30%)
Nov 06, 2014 2172 2175 2155 2159 0 -8.37(-0.39%)
Nov 05, 2014 2162 2175 2144 2168 0 +12.91(+0.60%)
Nov 04, 2014 2144 2161 2141 2155 0 +18.46(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.