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 (%)
Mar 29, 2018 2060 2060 2060 2060 0 +3.39(+0.16%)
Mar 28, 2018 2020 2064 2018 2056 0 +54.16(+2.71%)
Mar 27, 2018 1989 2021 1982 2002 0 +15.91(+0.80%)
Mar 26, 2018 1987 1994 1970 1986 0 +18.71(+0.95%)
Mar 23, 2018 2002 2006 1963 1967 0 -6.33(-0.32%)
Mar 22, 2018 1956 2001 1951 1974 0 +1.00(+0.05%)
Mar 21, 2018 2001 2011 1968 1973 0 -44.93(-2.23%)
Mar 20, 2018 2045 2050 2015 2018 0 -25.83(-1.26%)
Mar 19, 2018 2066 2071 2037 2043 0 -33.57(-1.62%)
Mar 16, 2018 2094 2106 2074 2077 0 -19.60(-0.93%)
Mar 15, 2018 2105 2126 2088 2097 0 -3.37(-0.16%)
Mar 14, 2018 2137 2141 2095 2100 0 -28.56(-1.34%)
Mar 13, 2018 2129 2129 2128 2129 0 -6.29(-0.29%)
Mar 12, 2018 2141 2153 2130 2135 0 -0.65(-0.03%)
Mar 09, 2018 2139 2144 2124 2136 0 +1.70(+0.08%)
Mar 08, 2018 2106 2136 2103 2134 0 +33.77(+1.61%)
Mar 07, 2018 2100 2100 2092 2100 0 -12.68(-0.60%)
Mar 06, 2018 2109 2119 2099 2113 0 +8.73(+0.41%)
Mar 05, 2018 2068 2108 2066 2104 0 +26.50(+1.28%)
Mar 02, 2018 2066 2087 2062 2077 0 -0.05(-0.00%)
Mar 01, 2018 2081 2108 2060 2078 0 -12.40(-0.59%)
Feb 28, 2018 2127 2133 2089 2090 0 -43.59(-2.04%)
Feb 27, 2018 2171 2176 2131 2134 0 -50.22(-2.30%)
Feb 26, 2018 2173 2188 2166 2184 0 +11.02(+0.51%)
Feb 23, 2018 2151 2174 2144 2173 0 +56.01(+2.65%)
Feb 22, 2018 2120 2153 2103 2117 0 -28.87(-1.35%)
Feb 21, 2018 2161 2172 2144 2146 0 -16.11(-0.75%)
Feb 20, 2018 2177 2185 2160 2162 0 -19.35(-0.89%)
Feb 16, 2018 2181 2181 2181 2181 0 -4.17(-0.19%)
Feb 15, 2018 2176 2189 2163 2185 0 +10.56(+0.49%)
Feb 14, 2018 2168 2189 2161 2175 0 +4.87(+0.22%)
Feb 13, 2018 2154 2175 2148 2170 0 -6.36(-0.29%)
Feb 12, 2018 2157 2189 2153 2176 0 +37.56(+1.76%)
Feb 09, 2018 2155 2162 2107 2139 0 -14.90(-0.69%)
Feb 08, 2018 2217 2226 2153 2153 0 -69.44(-3.12%)
Feb 07, 2018 2216 2265 2213 2223 0 -6.82(-0.31%)
Feb 06, 2018 2180 2234 2155 2230 0 -0.03(-0.00%)
Feb 05, 2018 2275 2283 2211 2230 0 -78.02(-3.38%)
Feb 02, 2018 2327 2342 2304 2308 0 -36.81(-1.57%)
Feb 01, 2018 2344 2357 2329 2345 0 -0.75(-0.03%)
Jan 31, 2018 2346 2361 2334 2345 0 +0.42(+0.02%)
Jan 30, 2018 2345 2354 2327 2345 0 +2.17(+0.09%)
Jan 29, 2018 2363 2365 2337 2343 0 -43.18(-1.81%)
Jan 26, 2018 2352 2390 2351 2386 0 +39.67(+1.69%)
Jan 25, 2018 2395 2400 2308 2346 0 -63.62(-2.64%)
Jan 24, 2018 2410 2419 2398 2410 0 -2.96(-0.12%)
Jan 23, 2018 2402 2417 2391 2413 0 +18.67(+0.78%)
Jan 22, 2018 2391 2401 2385 2394 0 +2.65(+0.11%)
Jan 19, 2018 2369 2402 2366 2392 0 +43.93(+1.87%)
Jan 18, 2018 2348 2358 2338 2348 0 -14.43(-0.61%)
Jan 17, 2018 2343 2372 2338 2362 0 +23.45(+1.00%)
Jan 16, 2018 2352 2358 2324 2339 0 +9.21(+0.40%)
Jan 12, 2018 2329 2329 2329 2329 0 -16.24(-0.69%)
Jan 11, 2018 2345 2361 2340 2346 0 +15.41(+0.66%)
Jan 10, 2018 2324 2334 2304 2330 0 +15.03(+0.65%)
Jan 09, 2018 2339 2342 2308 2315 0 -13.20(-0.57%)
Jan 08, 2018 2326 2334 2314 2328 0 -6.28(-0.27%)
Jan 05, 2018 2329 2339 2320 2335 0 +18.25(+0.79%)
Jan 04, 2018 2328 2335 2315 2316 0 -9.52(-0.41%)
Jan 03, 2018 2333 2343 2322 2326 0 -13.02(-0.56%)
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.