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, 2019 1717 1732 1712 1730 0 +19.11(+1.12%)
Mar 28, 2019 1702 1721 1701 1711 0 +13.17(+0.78%)
Mar 27, 2019 1701 1714 1690 1697 0 -12.76(-0.75%)
Mar 26, 2019 1707 1716 1702 1710 0 +16.02(+0.95%)
Mar 25, 2019 1675 1699 1673 1694 0 +6.48(+0.38%)
Mar 22, 2019 1696 1708 1687 1688 0 -29.45(-1.72%)
Mar 21, 2019 1694 1725 1693 1717 0 +7.18(+0.42%)
Mar 20, 2019 1715 1723 1693 1710 0 +5.67(+0.33%)
Mar 19, 2019 1734 1747 1685 1704 0 -22.88(-1.32%)
Mar 18, 2019 1717 1731 1711 1727 0 +20.96(+1.23%)
Mar 15, 2019 1697 1713 1685 1706 0 +25.31(+1.51%)
Mar 14, 2019 1681 1691 1666 1681 0 +6.04(+0.36%)
Mar 13, 2019 1672 1683 1659 1675 0 -6.26(-0.37%)
Mar 12, 2019 1687 1696 1668 1681 0 -3.59(-0.21%)
Mar 11, 2019 1667 1688 1666 1685 0 +13.49(+0.81%)
Mar 08, 2019 1661 1680 1657 1671 0 +9.88(+0.59%)
Mar 07, 2019 1679 1679 1646 1661 0 -1.79(-0.11%)
Mar 06, 2019 1633 1666 1626 1663 0 +54.22(+3.37%)
Mar 05, 2019 1590 1637 1584 1609 0 +17.33(+1.09%)
Mar 04, 2019 1606 1611 1585 1592 0 -8.03(-0.50%)
Mar 01, 2019 1590 1604 1582 1600 0 +23.90(+1.52%)
Feb 28, 2019 1574 1582 1564 1576 0 -6.04(-0.38%)
Feb 27, 2019 1587 1594 1571 1582 0 -4.05(-0.26%)
Feb 26, 2019 1577 1592 1574 1586 0 +2.64(+0.17%)
Feb 25, 2019 1586 1595 1575 1583 0 +5.29(+0.34%)
Feb 22, 2019 1556 1579 1551 1578 0 +31.06(+2.01%)
Feb 21, 2019 1543 1557 1535 1547 0 -8.83(-0.57%)
Feb 20, 2019 1528 1565 1526 1556 0 +35.18(+2.31%)
Feb 19, 2019 1515 1528 1505 1520 0 +2.92(+0.19%)
Feb 15, 2019 1524 1528 1514 1517 0 -0.15(-0.01%)
Feb 14, 2019 1515 1523 1505 1518 0 +6.47(+0.43%)
Feb 13, 2019 1530 1532 1508 1511 0 -2.36(-0.16%)
Feb 12, 2019 1496 1516 1496 1514 0 +14.16(+0.94%)
Feb 11, 2019 1500 1502 1488 1499 0 +4.66(+0.31%)
Feb 08, 2019 1488 1495 1471 1495 0 -2.38(-0.16%)
Feb 07, 2019 1513 1519 1488 1497 0 -8.90(-0.59%)
Feb 06, 2019 1507 1513 1495 1506 0 -4.23(-0.28%)
Feb 05, 2019 1512 1513 1500 1510 0 +11.35(+0.76%)
Feb 04, 2019 1497 1502 1485 1499 0 -6.02(-0.40%)
Feb 01, 2019 1511 1516 1496 1505 0 +0.55(+0.04%)
Jan 31, 2019 1500 1510 1466 1504 0 +35.69(+2.43%)
Jan 30, 2019 1438 1469 1427 1469 0 +49.60(+3.50%)
Jan 29, 2019 1409 1422 1402 1419 0 +29.55(+2.13%)
Jan 28, 2019 1362 1394 1352 1389 0 +25.82(+1.89%)
Jan 25, 2019 1355 1373 1352 1364 0 +13.48(+1.00%)
Jan 24, 2019 1378 1378 1332 1350 0 -35.78(-2.58%)
Jan 23, 2019 1391 1395 1378 1386 0 -5.00(-0.36%)
Jan 22, 2019 1439 1443 1382 1391 0 -60.55(-4.17%)
Jan 18, 2019 1434 1457 1429 1452 0 +22.37(+1.57%)
Jan 17, 2019 1424 1437 1417 1429 0 +7.76(+0.55%)
Jan 16, 2019 1431 1437 1416 1421 0 -13.47(-0.94%)
Jan 15, 2019 1439 1445 1427 1435 0 -6.10(-0.42%)
Jan 14, 2019 1456 1457 1437 1441 0 -16.90(-1.16%)
Jan 11, 2019 1454 1469 1445 1458 0 +8.74(+0.60%)
Jan 10, 2019 1463 1472 1447 1449 0 -6.95(-0.48%)
Jan 09, 2019 1451 1467 1447 1456 0 +6.10(+0.42%)
Jan 08, 2019 1453 1465 1444 1450 0 +9.31(+0.65%)
Jan 07, 2019 1458 1460 1431 1441 0 -43.28(-2.92%)
Jan 04, 2019 1459 1485 1456 1484 0 +41.34(+2.87%)
Jan 03, 2019 1434 1453 1432 1443 0 -3.12(-0.22%)
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.