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 (%)
Dec 31, 2015 2238 2238 2238 2238 0 -29.74(-1.31%)
Dec 30, 2015 2275 2283 2263 2268 0 -4.45(-0.20%)
Dec 29, 2015 2266 2280 2257 2273 0 +13.97(+0.62%)
Dec 28, 2015 2251 2266 2234 2259 0 -2.11(-0.09%)
Dec 24, 2015 2261 2261 2261 2261 0 -5.28(-0.23%)
Dec 23, 2015 2241 2269 2235 2266 0 +36.00(+1.61%)
Dec 22, 2015 2222 2242 2200 2230 0 +7.41(+0.33%)
Dec 21, 2015 2233 2240 2200 2223 0 +10.66(+0.48%)
Dec 18, 2015 2234 2244 2204 2212 0 -30.43(-1.36%)
Dec 17, 2015 2248 2265 2229 2242 0 -15.27(-0.68%)
Dec 16, 2015 2227 2264 2216 2258 0 +49.48(+2.24%)
Dec 15, 2015 2225 2236 2202 2208 0 +1.43(+0.06%)
Dec 14, 2015 2184 2213 2169 2207 0 +26.61(+1.22%)
Dec 11, 2015 2191 2206 2172 2180 0 -37.76(-1.70%)
Dec 10, 2015 2229 2236 2208 2218 0 -16.22(-0.73%)
Dec 09, 2015 2257 2270 2222 2234 0 -27.10(-1.20%)
Dec 08, 2015 2263 2270 2246 2261 0 -17.76(-0.78%)
Dec 07, 2015 2288 2295 2270 2279 0 -0.43(-0.02%)
Dec 04, 2015 2248 2288 2241 2279 0 +35.24(+1.57%)
Dec 03, 2015 2271 2282 2234 2244 0 -29.92(-1.32%)
Dec 02, 2015 2279 2295 2267 2274 0 -11.48(-0.50%)
Dec 01, 2015 2273 2290 2262 2285 0 +16.35(+0.72%)
Nov 30, 2015 2294 2305 2265 2269 0 -16.97(-0.74%)
Nov 27, 2015 2284 2296 2279 2286 0 +6.32(+0.28%)
Nov 26, 2015 2280 2280 2280 2280 0 -1.35(-0.06%)
Nov 25, 2015 2287 2289 2274 2281 0 +2.61(+0.11%)
Nov 24, 2015 2271 2287 2260 2279 0 -3.46(-0.15%)
Nov 23, 2015 2282 2286 2279 2282 0 +6.54(+0.29%)
Nov 20, 2015 2291 2310 2274 2275 0 -12.09(-0.53%)
Nov 19, 2015 2285 2305 2280 2288 0 +19.26(+0.85%)
Nov 18, 2015 2257 2272 2246 2268 0 +18.10(+0.80%)
Nov 17, 2015 2255 2265 2242 2250 0 +4.69(+0.21%)
Nov 16, 2015 2220 2249 2218 2245 0 +28.35(+1.28%)
Nov 13, 2015 2220 2235 2211 2217 0 -11.49(-0.52%)
Nov 12, 2015 2237 2249 2222 2229 0 -17.07(-0.76%)
Nov 11, 2015 2241 2262 2238 2246 0 +17.71(+0.79%)
Nov 10, 2015 2226 2242 2219 2228 0 -3.33(-0.15%)
Nov 09, 2015 2222 2241 2215 2231 0 -5.19(-0.23%)
Nov 06, 2015 2260 2265 2217 2237 0 -47.52(-2.08%)
Nov 05, 2015 2291 2299 2271 2284 0 +1.75(+0.08%)
Nov 04, 2015 2289 2297 2275 2282 0 -1.03(-0.05%)
Nov 03, 2015 2315 2332 2268 2283 0 -49.86(-2.14%)
Nov 02, 2015 2344 2350 2318 2333 0 -7.63(-0.33%)
Oct 30, 2015 2353 2372 2334 2341 0 -30.89(-1.30%)
Oct 29, 2015 2350 2378 2330 2372 0 +1.85(+0.08%)
Oct 28, 2015 2368 2374 2339 2370 0 +22.41(+0.95%)
Oct 27, 2015 2350 2356 2329 2347 0 -19.28(-0.81%)
Oct 26, 2015 2362 2374 2352 2367 0 +7.67(+0.33%)
Oct 23, 2015 2369 2375 2338 2359 0 -11.23(-0.47%)
Oct 22, 2015 2337 2374 2334 2370 0 +40.77(+1.75%)
Oct 21, 2015 2330 2347 2317 2330 0 +0.65(+0.03%)
Oct 20, 2015 2325 2333 2317 2329 0 -7.22(-0.31%)
Oct 19, 2015 2312 2337 2305 2336 0 +18.39(+0.79%)
Oct 16, 2015 2309 2330 2299 2318 0 +18.75(+0.82%)
Oct 15, 2015 2295 2311 2286 2299 0 +32.02(+1.41%)
Oct 14, 2015 2267 2281 2256 2267 0 +1.40(+0.06%)
Oct 13, 2015 2265 2277 2253 2266 0 -4.94(-0.22%)
Oct 12, 2015 2252 2276 2251 2270 0 +15.33(+0.68%)
Oct 09, 2015 2254 2276 2245 2255 0 +4.06(+0.18%)
Oct 08, 2015 2228 2253 2218 2251 0 +19.97(+0.90%)
Oct 07, 2015 2218 2235 2206 2231 0 +22.33(+1.01%)
Oct 06, 2015 2206 2222 2197 2209 0 +1.84(+0.08%)
Oct 05, 2015 2203 2221 2184 2207 0 +19.07(+0.87%)
Oct 02, 2015 2166 2188 2138 2188 0 +36.38(+1.69%)
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.