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, 2010 1238 1242 1232 1236 0 +3.08(+0.25%)
Mar 30, 2010 1236 1238 1229 1233 0 +4.54(+0.37%)
Mar 29, 2010 1229 1235 1223 1228 0 +7.60(+0.62%)
Mar 26, 2010 1222 1227 1217 1221 0 +1.88(+0.15%)
Mar 25, 2010 1225 1230 1218 1219 0 -2.25(-0.18%)
Mar 24, 2010 1221 1224 1214 1221 0 -9.48(-0.77%)
Mar 23, 2010 1222 1243 1218 1230 0 +7.96(+0.65%)
Mar 22, 2010 1213 1226 1209 1222 0 +9.51(+0.78%)
Mar 19, 2010 1222 1226 1206 1213 0 -19.44(-1.58%)
Mar 18, 2010 1226 1233 1223 1232 0 +11.26(+0.92%)
Mar 17, 2010 1233 1234 1218 1221 0 -0.64(-0.05%)
Mar 16, 2010 1212 1227 1210 1222 0 +13.42(+1.11%)
Mar 15, 2010 1207 1212 1205 1208 0 -7.41(-0.61%)
Mar 12, 2010 1226 1228 1205 1216 0 -6.11(-0.50%)
Mar 11, 2010 1226 1231 1210 1222 0 -10.08(-0.82%)
Mar 10, 2010 1224 1235 1220 1232 0 -10.82(-0.87%)
Mar 09, 2010 1243 1249 1239 1243 0 -11.55(-0.92%)
Mar 08, 2010 1257 1260 1246 1254 0 -5.15(-0.41%)
Mar 05, 2010 1245 1262 1244 1259 0 +10.39(+0.83%)
Mar 04, 2010 1246 1251 1238 1249 0 +8.04(+0.65%)
Mar 03, 2010 1138 1245 1237 1241 0 +12.02(+0.98%)
Mar 02, 2010 1118 1233 1221 1229 0 +4.00(+0.33%)
Mar 01, 2010 1115 1228 1217 1225 0 +7.78(+0.64%)
Feb 26, 2010 1116 1230 1212 1217 0 -3.00(-0.25%)
Feb 25, 2010 1102 1223 1202 1220 0 -10.68(-0.87%)
Feb 24, 2010 1228 1238 1223 1231 0 +5.43(+0.44%)
Feb 23, 2010 1121 1233 1219 1225 0 -4.35(-0.35%)
Feb 22, 2010 1225 1233 1222 1230 0 -2.88(-0.23%)
Feb 19, 2010 1221 1235 1218 1233 0 +15.43(+1.27%)
Feb 18, 2010 1211 1225 1205 1217 0 +5.59(+0.46%)
Feb 17, 2010 1210 1214 1204 1212 0 +9.28(+0.77%)
Feb 16, 2010 1201 1210 1192 1202 0 -4.31(-0.36%)
Feb 12, 2010 1207 1207 1207 0 +4.51(+0.38%)
Feb 11, 2010 1184 1211 1176 1202 0 +20.98(+1.78%)
Feb 10, 2010 1185 1190 1173 1181 0 -4.84(-0.41%)
Feb 09, 2010 1183 1193 1171 1186 0 +6.61(+0.56%)
Feb 08, 2010 1184 1193 1177 1179 0 +6.67(+0.57%)
Feb 05, 2010 1175 1179 1158 1173 0 -8.87(-0.75%)
Feb 04, 2010 1202 1203 1179 1182 0 -24.34(-2.02%)
Feb 03, 2010 1209 1212 1198 1206 0 -8.86(-0.73%)
Feb 02, 2010 1205 1219 1200 1215 0 +12.77(+1.06%)
Feb 01, 2010 1203 1208 1195 1202 0 -2.81(-0.23%)
Jan 29, 2010 1213 1217 1200 1205 0 +4.78(+0.40%)
Jan 28, 2010 1207 1211 1193 1200 0 -7.55(-0.63%)
Jan 27, 2010 1205 1212 1200 1208 0 +3.97(+0.33%)
Jan 26, 2010 1196 1213 1194 1204 0 +0.79(+0.07%)
Jan 25, 2010 1089 1210 1191 1203 0 +8.78(+0.74%)
Jan 22, 2010 1202 1210 1191 1194 0 -15.91(-1.31%)
Jan 21, 2010 1224 1230 1200 1210 0 -17.10(-1.39%)
Jan 20, 2010 1122 1231 1217 1227 0 -3.85(-0.31%)
Jan 19, 2010 1225 1240 1223 1231 0 +17.61(+1.45%)
Jan 18, 2010 102.39 1215 1213 1213 0 -4.58(-0.38%)
Jan 15, 2010 1217 1226 1211 1218 0 +1.77(+0.15%)
Jan 14, 2010 1103 1219 1207 1216 0 +4.14(+0.34%)
Jan 13, 2010 1210 1218 1206 1212 0 +6.39(+0.53%)
Jan 12, 2010 1203 1210 1198 1206 0 -0.54(-0.04%)
Jan 11, 2010 1207 1212 1196 1206 0 +7.17(+0.60%)
Jan 08, 2010 1201 1203 1191 1199 0 +1.67(+0.14%)
Jan 07, 2010 1195 1200 1191 1197 0 -5.68(-0.47%)
Jan 06, 2010 1198 1209 1194 1203 0 +3.79(+0.32%)
Jan 05, 2010 1202 1205 1191 1199 0 -4.62(-0.38%)
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.