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 31, 2009 916.20 923.50 892.86 900.53 0 +0.47(+0.05%)
Mar 30, 2009 895.61 909.76 879.50 900.06 0 +4.46(+0.50%)
Mar 27, 2009 913.76 915.88 889.67 895.61 0 -30.90(-3.34%)
Mar 26, 2009 934.76 939.74 911.88 926.51 0 -11.72(-1.25%)
Mar 25, 2009 936.19 950.16 920.97 938.23 0 +1.66(+0.18%)
Mar 24, 2009 936.88 946.35 928.05 936.57 0 +0.75(+0.08%)
Mar 23, 2009 917.66 936.92 916.26 935.82 0 +20.30(+2.22%)
Mar 20, 2009 915.86 930.49 906.59 915.52 0 +14.43(+1.60%)
Mar 19, 2009 927.97 931.82 893.84 901.09 0 -23.35(-2.53%)
Mar 18, 2009 917.88 936.52 905.62 924.44 0 -14.50(-1.54%)
Mar 17, 2009 921.95 939.15 910.60 938.94 0 +8.21(+0.88%)
Mar 16, 2009 927.20 948.79 921.78 930.73 0 +10.71(+1.16%)
Mar 13, 2009 904.64 925.78 892.88 920.02 0 +9.36(+1.03%)
Mar 12, 2009 892.28 912.85 881.96 910.66 0 +13.03(+1.45%)
Mar 11, 2009 911.96 914.90 889.40 897.63 0 -33.26(-3.57%)
Mar 10, 2009 906.33 938.59 901.69 930.89 0 +42.06(+4.73%)
Mar 09, 2009 872.29 900.95 868.69 888.82 0 -2.42(-0.27%)
Mar 06, 2009 895.73 899.47 873.71 891.24 0 +1.37(+0.15%)
Mar 05, 2009 876.57 903.68 870.39 889.88 0 +12.28(+1.40%)
Mar 04, 2009 863.80 888.00 850.61 877.60 0 +18.77(+2.19%)
Mar 03, 2009 881.19 884.26 850.30 858.82 0 -25.75(-2.91%)
Mar 02, 2009 906.01 911.80 881.03 884.58 0 -38.01(-4.12%)
Feb 27, 2009 904.08 936.08 899.76 922.59 0 +17.38(+1.92%)
Feb 26, 2009 918.31 930.68 902.01 905.21 0 -2.02(-0.22%)
Feb 25, 2009 907.70 919.33 895.54 907.23 0 -7.78(-0.85%)
Feb 24, 2009 906.27 922.17 894.58 915.01 0 +10.45(+1.16%)
Feb 23, 2009 928.99 943.21 899.27 904.56 0 -24.93(-2.68%)
Feb 20, 2009 913.92 938.07 904.82 929.48 0 -16.57(-1.75%)
Feb 19, 2009 937.13 957.04 928.26 946.05 0 +10.46(+1.12%)
Feb 18, 2009 944.30 948.43 926.54 935.59 0 -14.12(-1.49%)
Feb 17, 2009 948.27 957.43 936.34 949.72 0 -11.82(-1.23%)
Feb 16, 2009 981.50 984.42 958.42 961.54 0 +0.00(+0.00%)
Feb 13, 2009 981.50 984.42 958.42 961.54 0 -22.84(-2.32%)
Feb 12, 2009 979.79 990.93 962.22 984.38 0 +0.69(+0.07%)
Feb 11, 2009 989.37 1000 978.91 983.69 0 -3.95(-0.40%)
Feb 10, 2009 1012 1018 974.13 987.64 0 -29.26(-2.88%)
Feb 09, 2009 1020 1033 1011 1017 0 +15.29(+1.53%)
Feb 06, 2009 985.02 1008 979.77 1002 0 +14.45(+1.46%)
Feb 05, 2009 989.91 1001 974.64 987.16 0 +5.41(+0.55%)
Feb 04, 2009 1001 1010 977.15 981.74 0 -23.82(-2.37%)
Feb 03, 2009 995.94 1014 990.78 1006 0 +22.72(+2.31%)
Feb 02, 2009 979.34 998.18 972.70 982.84 0 -11.26(-1.13%)
Jan 30, 2009 1005 1014 984.27 994.11 0 +2.96(+0.30%)
Jan 29, 2009 998.17 1007 978.09 991.15 0 -2.62(-0.26%)
Jan 28, 2009 1007 1013 974.89 993.77 0 +1.67(+0.17%)
Jan 27, 2009 985.91 1001 981.03 992.10 0 +18.02(+1.85%)
Jan 26, 2009 976.88 996.12 965.08 974.07 0 +5.25(+0.54%)
Jan 23, 2009 957.53 978.91 950.32 968.82 0 -1.49(-0.15%)
Jan 22, 2009 957.05 977.91 952.86 970.31 0 -7.07(-0.72%)
Jan 21, 2009 987.09 997.25 949.23 977.38 0 -0.11(-0.01%)
Jan 20, 2009 977.50 1002 968.01 977.49 0 -6.07(-0.62%)
Jan 19, 2009 985.16 996.39 964.68 983.56 0 +0.00(+0.00%)
Jan 16, 2009 985.16 996.39 964.68 983.56 0 +15.18(+1.57%)
Jan 15, 2009 949.43 974.69 941.14 968.38 0 +24.41(+2.59%)
Jan 14, 2009 947.36 957.51 930.55 943.97 0 -25.96(-2.68%)
Jan 13, 2009 961.32 979.04 950.04 969.93 0 -10.59(-1.08%)
Jan 12, 2009 970.86 999.02 959.30 980.52 0 -2.16(-0.22%)
Jan 09, 2009 976.12 991.84 963.60 982.68 0 +24.91(+2.60%)
Jan 08, 2009 952.05 960.76 940.20 957.77 0 +20.65(+2.20%)
Jan 07, 2009 939.39 949.73 932.16 937.12 0 -17.11(-1.79%)
Jan 06, 2009 948.87 972.67 927.99 954.23 0 -16.26(-1.68%)
Jan 05, 2009 954.58 974.07 948.61 970.49 0 +4.52(+0.47%)
Jan 02, 2009 951.51 970.18 943.38 965.96 0 +15.59(+1.64%)
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.