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 (%)
Feb 28, 2020 1408 1434 1381 1432 0 -9.10(-0.63%)
Feb 27, 2020 1486 1498 1439 1441 0 -39.93(-2.70%)
Feb 26, 2020 1481 1505 1475 1481 0 -4.48(-0.30%)
Feb 25, 2020 1517 1529 1480 1485 0 -31.40(-2.07%)
Feb 24, 2020 1543 1555 1512 1516 0 -62.48(-3.96%)
Feb 21, 2020 1568 1586 1564 1579 0 +10.35(+0.66%)
Feb 20, 2020 1554 1571 1551 1569 0 +4.48(+0.29%)
Feb 19, 2020 1564 1570 1558 1564 0 +2.34(+0.15%)
Feb 18, 2020 1560 1570 1555 1562 0 -4.17(-0.27%)
Feb 14, 2020 1582 1584 1559 1566 0 -15.45(-0.98%)
Feb 13, 2020 1576 1589 1563 1581 0 +4.63(+0.29%)
Feb 12, 2020 1589 1591 1567 1577 0 -14.49(-0.91%)
Feb 11, 2020 1601 1604 1589 1591 0 -5.18(-0.32%)
Feb 10, 2020 1593 1607 1589 1596 0 -0.37(-0.02%)
Feb 07, 2020 1606 1606 1587 1597 0 -16.11(-1.00%)
Feb 06, 2020 1603 1620 1601 1613 0 +12.39(+0.77%)
Feb 05, 2020 1597 1616 1590 1601 0 -5.13(-0.32%)
Feb 04, 2020 1611 1620 1600 1606 0 +14.63(+0.92%)
Feb 03, 2020 1609 1618 1588 1591 0 -19.88(-1.23%)
Jan 31, 2020 1624 1635 1604 1611 0 -7.52(-0.46%)
Jan 30, 2020 1632 1637 1584 1618 0 -30.16(-1.83%)
Jan 29, 2020 1651 1663 1646 1649 0 -1.42(-0.09%)
Jan 28, 2020 1640 1654 1636 1650 0 +8.08(+0.49%)
Jan 27, 2020 1638 1651 1635 1642 0 -19.70(-1.19%)
Jan 24, 2020 1667 1669 1656 1662 0 -5.06(-0.30%)
Jan 23, 2020 1671 1677 1662 1667 0 -8.86(-0.53%)
Jan 22, 2020 1671 1686 1670 1676 0 +0.27(+0.02%)
Jan 21, 2020 1669 1681 1661 1675 0 -7.25(-0.43%)
Jan 17, 2020 1684 1689 1678 1683 0 -1.44(-0.09%)
Jan 16, 2020 1688 1692 1680 1684 0 -7.94(-0.47%)
Jan 15, 2020 1685 1703 1683 1692 0 +9.89(+0.59%)
Jan 14, 2020 1679 1684 1676 1682 0 -0.67(-0.04%)
Jan 13, 2020 1670 1689 1665 1683 0 +11.32(+0.68%)
Jan 10, 2020 1688 1691 1671 1671 0 -8.38(-0.50%)
Jan 09, 2020 1676 1683 1667 1680 0 +7.64(+0.46%)
Jan 08, 2020 1664 1677 1659 1672 0 +18.48(+1.12%)
Jan 07, 2020 1650 1660 1643 1654 0 +5.65(+0.34%)
Jan 06, 2020 1640 1653 1635 1648 0 +9.46(+0.58%)
Jan 03, 2020 1630 1648 1629 1639 0 +18.12(+1.12%)
Jan 02, 2020 1636 1640 1615 1620 0 -4.28(-0.26%)
Dec 31, 2019 1620 1626 1615 1625 0 +0.41(+0.03%)
Dec 30, 2019 1639 1642 1621 1624 0 -8.84(-0.54%)
Dec 27, 2019 1633 1638 1628 1633 0 +4.19(+0.26%)
Dec 26, 2019 1624 1636 1622 1629 0 -6.31(-0.39%)
Dec 24, 2019 1642 1645 1634 1635 0 -16.37(-0.99%)
Dec 23, 2019 1642 1654 1640 1652 0 +7.54(+0.46%)
Dec 20, 2019 1654 1660 1642 1644 0 +10.20(+0.62%)
Dec 19, 2019 1645 1650 1632 1634 0 -13.03(-0.79%)
Dec 18, 2019 1639 1648 1632 1647 0 +15.75(+0.97%)
Dec 17, 2019 1623 1638 1620 1631 0 +0.00(+0.00%)
Dec 16, 2019 1635 1643 1626 1631 0 +29.86(+1.86%)
Dec 13, 2019 1594 1608 1593 1601 0 +23.57(+1.49%)
Dec 12, 2019 1582 1595 1575 1578 0 -7.60(-0.48%)
Dec 11, 2019 1576 1590 1575 1585 0 +6.60(+0.42%)
Dec 10, 2019 1578 1588 1571 1579 0 -11.67(-0.73%)
Dec 09, 2019 1586 1598 1584 1590 0 +5.30(+0.33%)
Dec 06, 2019 1584 1592 1580 1585 0 +9.27(+0.59%)
Dec 05, 2019 1572 1580 1563 1576 0 +3.45(+0.22%)
Dec 04, 2019 1568 1581 1565 1572 0 +1.27(+0.08%)
Dec 03, 2019 1578 1584 1561 1571 0 -22.86(-1.43%)
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.