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 (%)
Nov 30, 2009 1135 1138 1119 1129 0 -6.95(-0.61%)
Nov 27, 2009 1036 1148 1121 1135 0 -27.61(-2.37%)
Nov 26, 2009 1162 1169 1155 1163 0 +0.76(+0.07%)
Nov 25, 2009 1162 1169 1155 1162 0 -3.68(-0.32%)
Nov 24, 2009 1070 1170 1155 1166 0 -1.91(-0.16%)
Nov 23, 2009 1167 1174 1160 1168 0 +15.69(+1.36%)
Nov 20, 2009 1152 1158 1144 1152 0 -19.47(-1.66%)
Nov 19, 2009 1174 1176 1160 1172 0 -2.52(-0.21%)
Nov 18, 2009 1175 1178 1169 1174 0 -6.93(-0.59%)
Nov 17, 2009 1182 1186 1173 1181 0 -0.94(-0.08%)
Nov 16, 2009 1089 1188 1175 1182 0 +4.75(+0.40%)
Nov 13, 2009 1079 1179 1164 1177 0 +9.94(+0.85%)
Nov 12, 2009 1169 1177 1163 1167 0 +3.23(+0.28%)
Nov 11, 2009 1176 1178 1162 1164 0 -3.27(-0.28%)
Nov 10, 2009 1157 1172 1156 1167 0 +6.24(+0.54%)
Nov 09, 2009 1156 1165 1152 1161 0 +10.72(+0.93%)
Nov 06, 2009 1145 1155 1140 1150 0 +4.49(+0.39%)
Nov 05, 2009 1144 1159 1137 1146 0 +16.73(+1.48%)
Nov 04, 2009 1131 1138 1125 1129 0 +1.12(+0.10%)
Nov 03, 2009 1118 1131 1115 1128 0 +1.05(+0.09%)
Nov 02, 2009 1120 1131 1114 1127 0 -1.93(-0.17%)
Oct 30, 2009 1142 1146 1124 1129 0 -6.97(-0.61%)
Oct 29, 2009 1129 1141 1123 1136 0 +6.71(+0.59%)
Oct 28, 2009 1131 1139 1126 1129 0 -9.92(-0.87%)
Oct 27, 2009 1131 1143 1125 1139 0 +15.14(+1.35%)
Oct 26, 2009 1138 1146 1121 1124 0 -13.71(-1.20%)
Oct 23, 2009 1135 1139 1129 1138 0 -12.71(-1.10%)
Oct 22, 2009 1155 1158 1141 1150 0 -0.86(-0.07%)
Oct 21, 2009 1157 1164 1148 1151 0 -10.13(-0.87%)
Oct 20, 2009 1160 1166 1153 1161 0 +6.65(+0.58%)
Oct 19, 2009 1149 1166 1147 1155 0 +13.30(+1.17%)
Oct 16, 2009 1049 1145 1133 1142 0 +7.04(+0.62%)
Oct 15, 2009 1134 1145 1129 1134 0 +9.45(+0.84%)
Oct 14, 2009 1125 1129 1113 1125 0 +13.91(+1.25%)
Oct 13, 2009 1115 1120 1106 1111 0 -1.09(-0.10%)
Oct 12, 2009 1117 1124 1105 1112 0 +0.27(+0.02%)
Oct 09, 2009 1112 1118 1103 1112 0 -4.27(-0.38%)
Oct 08, 2009 1111 1120 1107 1116 0 +14.11(+1.28%)
Oct 07, 2009 1103 1108 1096 1102 0 -2.23(-0.20%)
Oct 06, 2009 1098 1111 1091 1104 0 +8.26(+0.75%)
Oct 05, 2009 1087 1097 1078 1096 0 +12.96(+1.20%)
Oct 02, 2009 1080 1087 1075 1083 0 -5.84(-0.54%)
Oct 01, 2009 1094 1098 1083 1089 0 -12.70(-1.15%)
Sep 30, 2009 1104 1108 1084 1102 0 -5.62(-0.51%)
Sep 29, 2009 1104 1113 1096 1107 0 +3.42(+0.31%)
Sep 28, 2009 1095 1108 1091 1104 0 +16.16(+1.49%)
Sep 25, 2009 1093 1101 1084 1088 0 -6.22(-0.57%)
Sep 24, 2009 1107 1110 1089 1094 0 -16.06(-1.45%)
Sep 23, 2009 1118 1123 1109 1110 0 -0.94(-0.08%)
Sep 22, 2009 1118 1120 1107 1111 0 -4.21(-0.38%)
Sep 21, 2009 1107 1118 1101 1115 0 -3.66(-0.33%)
Sep 18, 2009 1124 1128 1113 1119 0 +0.31(+0.03%)
Sep 17, 2009 1041 1131 1114 1118 0 +1.52(+0.14%)
Sep 16, 2009 1114 1127 1110 1117 0 +0.94(+0.08%)
Sep 15, 2009 1120 1124 1109 1116 0 -9.53(-0.85%)
Sep 14, 2009 1119 1131 1115 1126 0 -0.26(-0.02%)
Sep 11, 2009 1126 1136 1118 1126 0 -8.00(-0.71%)
Sep 10, 2009 1128 1137 1120 1134 0 +10.92(+0.97%)
Sep 09, 2009 1119 1128 1115 1123 0 +7.36(+0.66%)
Sep 08, 2009 1119 1121 1110 1116 0 +3.66(+0.33%)
Sep 04, 2009 1112 1112 1112 0 +15.49(+1.41%)
Sep 03, 2009 1099 1102 1086 1096 0 -1.94(-0.18%)
Sep 02, 2009 1088 1104 1084 1098 0 +10.13(+0.93%)
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.