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 (%)
Oct 30, 2020 1244 1254 1233 1241 0 -19.09(-1.52%)
Oct 29, 2020 1249 1268 1240 1260 0 +9.41(+0.75%)
Oct 28, 2020 1253 1263 1241 1251 0 -20.86(-1.64%)
Oct 27, 2020 1300 1303 1271 1271 0 -37.56(-2.87%)
Oct 26, 2020 1317 1318 1300 1309 0 -7.24(-0.55%)
Oct 23, 2020 1323 1326 1309 1316 0 +2.76(+0.21%)
Oct 22, 2020 1306 1316 1302 1314 0 +10.50(+0.81%)
Oct 21, 2020 1304 1311 1301 1303 0 -10.65(-0.81%)
Oct 20, 2020 1329 1331 1312 1314 0 -4.65(-0.35%)
Oct 19, 2020 1330 1337 1317 1318 0 -11.78(-0.89%)
Oct 16, 2020 1335 1345 1327 1330 0 +0.74(+0.06%)
Oct 15, 2020 1319 1332 1316 1329 0 -9.91(-0.74%)
Oct 14, 2020 1337 1350 1330 1339 0 -6.73(-0.50%)
Oct 13, 2020 1363 1365 1342 1346 0 -22.01(-1.61%)
Oct 12, 2020 1367 1382 1361 1368 0 +1.22(+0.09%)
Oct 09, 2020 1374 1381 1365 1367 0 +4.05(+0.30%)
Oct 08, 2020 1367 1375 1359 1363 0 -4.81(-0.35%)
Oct 07, 2020 1357 1375 1354 1368 0 +13.74(+1.01%)
Oct 06, 2020 1358 1371 1349 1354 0 -9.72(-0.71%)
Oct 05, 2020 1357 1367 1350 1364 0 +21.83(+1.63%)
Oct 02, 2020 1327 1349 1326 1342 0 +3.75(+0.28%)
Oct 01, 2020 1333 1339 1322 1338 0 -8.82(-0.65%)
Sep 30, 2020 1341 1353 1337 1347 0 +12.17(+0.91%)
Sep 29, 2020 1349 1351 1334 1335 0 -21.72(-1.60%)
Sep 28, 2020 1348 1365 1348 1356 0 +16.89(+1.26%)
Sep 25, 2020 1332 1342 1324 1339 0 +0.25(+0.02%)
Sep 24, 2020 1332 1347 1321 1339 0 +19.08(+1.45%)
Sep 23, 2020 1340 1348 1319 1320 0 -6.79(-0.51%)
Sep 22, 2020 1336 1343 1322 1327 0 +12.84(+0.98%)
Sep 21, 2020 1329 1331 1302 1314 0 -28.46(-2.12%)
Sep 18, 2020 1363 1366 1332 1343 0 -22.01(-1.61%)
Sep 17, 2020 1376 1386 1362 1365 0 -12.10(-0.88%)
Sep 16, 2020 1394 1402 1374 1377 0 -17.04(-1.22%)
Sep 15, 2020 1403 1409 1391 1394 0 +6.94(+0.50%)
Sep 14, 2020 1387 1395 1379 1387 0 -6.91(-0.50%)
Sep 11, 2020 1394 1399 1383 1394 0 +10.13(+0.73%)
Sep 10, 2020 1406 1406 1382 1384 0 -26.18(-1.86%)
Sep 09, 2020 1401 1421 1399 1410 0 +29.81(+2.16%)
Sep 08, 2020 1391 1400 1370 1380 0 -13.70(-0.98%)
Sep 04, 2020 1397 1404 1375 1394 0 +7.32(+0.53%)
Sep 03, 2020 1407 1424 1378 1386 0 -16.56(-1.18%)
Sep 02, 2020 1387 1406 1383 1403 0 +18.71(+1.35%)
Sep 01, 2020 1393 1395 1380 1384 0 -7.59(-0.55%)
Aug 31, 2020 1400 1403 1389 1392 0 -11.87(-0.85%)
Aug 28, 2020 1399 1404 1388 1404 0 +6.56(+0.47%)
Aug 27, 2020 1395 1413 1388 1397 0 +12.47(+0.90%)
Aug 26, 2020 1387 1396 1378 1385 0 -10.62(-0.76%)
Aug 25, 2020 1408 1410 1390 1395 0 -16.71(-1.18%)
Aug 24, 2020 1397 1419 1393 1412 0 +23.84(+1.72%)
Aug 21, 2020 1383 1393 1372 1388 0 +3.45(+0.25%)
Aug 20, 2020 1382 1390 1376 1385 0 -4.55(-0.33%)
Aug 19, 2020 1390 1404 1380 1389 0 +2.57(+0.19%)
Aug 18, 2020 1390 1394 1381 1387 0 +2.99(+0.22%)
Aug 17, 2020 1374 1392 1371 1384 0 +15.18(+1.11%)
Aug 14, 2020 1364 1374 1358 1368 0 -6.04(-0.44%)
Aug 13, 2020 1391 1396 1372 1374 0 -18.14(-1.30%)
Aug 12, 2020 1407 1411 1388 1393 0 -0.37(-0.03%)
Aug 11, 2020 1403 1411 1391 1393 0 +7.55(+0.54%)
Aug 10, 2020 1359 1386 1359 1385 0 +27.66(+2.04%)
Aug 07, 2020 1337 1359 1333 1358 0 +8.64(+0.64%)
Aug 06, 2020 1352 1358 1344 1349 0 -5.86(-0.43%)
Aug 05, 2020 1358 1365 1352 1355 0 -1.91(-0.14%)
Aug 04, 2020 1345 1358 1340 1357 0 +16.40(+1.22%)
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.