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 30, 2012 1720 1730 1710 1721 0 +5.21(+0.30%)
Mar 29, 2012 1712 1721 1706 1716 0 +4.97(+0.29%)
Mar 28, 2012 1639 1724 1706 1711 0 -14.69(-0.85%)
Mar 27, 2012 1733 1738 1722 1726 0 -8.49(-0.49%)
Mar 26, 2012 1726 1738 1724 1734 0 +20.41(+1.19%)
Mar 23, 2012 1621 1717 1695 1714 0 +2.52(+0.15%)
Mar 22, 2012 1708 1716 1705 1711 0 -5.50(-0.32%)
Mar 21, 2012 1715 1726 1710 1717 0 +6.65(+0.39%)
Mar 20, 2012 1707 1718 1702 1710 0 -8.20(-0.48%)
Mar 19, 2012 1716 1726 1712 1718 0 +4.59(+0.27%)
Mar 16, 2012 1719 1723 1709 1714 0 +1.69(+0.10%)
Mar 15, 2012 1712 1715 1702 1712 0 +2.48(+0.15%)
Mar 14, 2012 1632 1722 1703 1710 0 -9.07(-0.53%)
Mar 13, 2012 1716 1724 1703 1719 0 +8.14(+0.48%)
Mar 12, 2012 1708 1722 1703 1711 0 +2.11(+0.12%)
Mar 09, 2012 1713 1717 1705 1708 0 -0.91(-0.05%)
Mar 08, 2012 1698 1717 1697 1709 0 +21.59(+1.28%)
Mar 07, 2012 1682 1698 1670 1688 0 -14.24(-0.84%)
Mar 06, 2012 1708 1718 1696 1702 0 -17.39(-1.01%)
Mar 05, 2012 1717 1727 1708 1719 0 +7.29(+0.43%)
Mar 02, 2012 1717 1719 1705 1712 0 -9.38(-0.54%)
Mar 01, 2012 1719 1729 1710 1721 0 +13.80(+0.81%)
Feb 29, 2012 1709 1722 1699 1708 0 +11.75(+0.69%)
Feb 28, 2012 1694 1701 1687 1696 0 +5.34(+0.32%)
Feb 27, 2012 1681 1699 1677 1691 0 +6.25(+0.37%)
Feb 24, 2012 1672 1687 1668 1684 0 +16.22(+0.97%)
Feb 23, 2012 1656 1674 1648 1668 0 +1.20(+0.07%)
Feb 22, 2012 1661 1673 1655 1667 0 -1.58(-0.09%)
Feb 21, 2012 1669 1678 1660 1668 0 -0.21(-0.01%)
Feb 17, 2012 1669 1669 1669 0 -1.13(-0.07%)
Feb 16, 2012 1656 1675 1651 1670 0 +20.17(+1.22%)
Feb 15, 2012 1576 1658 1644 1650 0 -3.97(-0.24%)
Feb 14, 2012 1648 1655 1639 1654 0 +5.76(+0.35%)
Feb 13, 2012 1648 1654 1637 1648 0 +3.04(+0.18%)
Feb 10, 2012 1646 1651 1633 1645 0 -5.43(-0.33%)
Feb 09, 2012 1635 1660 1626 1650 0 +27.09(+1.67%)
Feb 08, 2012 1629 1637 1615 1623 0 -3.67(-0.23%)
Feb 07, 2012 1622 1637 1618 1627 0 +13.97(+0.87%)
Feb 06, 2012 1612 1621 1605 1613 0 +3.92(+0.24%)
Feb 03, 2012 1603 1613 1594 1609 0 +25.06(+1.58%)
Feb 02, 2012 1583 1590 1575 1584 0 +4.88(+0.31%)
Feb 01, 2012 1580 1592 1577 1579 0 +21.19(+1.36%)
Jan 31, 2012 1569 1571 1549 1558 0 -9.29(-0.59%)
Jan 30, 2012 1554 1572 1549 1567 0 +11.21(+0.72%)
Jan 27, 2012 1581 1584 1554 1556 0 -20.51(-1.30%)
Jan 26, 2012 1517 1589 1564 1576 0 +1.58(+0.10%)
Jan 25, 2012 1555 1578 1550 1575 0 +12.52(+0.80%)
Jan 24, 2012 1498 1574 1556 1562 0 -4.28(-0.27%)
Jan 23, 2012 1495 1573 1558 1567 0 +3.94(+0.25%)
Jan 20, 2012 1563 1567 1554 1563 0 +13.00(+0.84%)
Jan 19, 2012 1561 1565 1543 1550 0 -23.28(-1.48%)
Jan 18, 2012 1576 1583 1568 1573 0 -2.92(-0.19%)
Jan 17, 2012 1583 1588 1572 1576 0 -1.08(-0.07%)
Jan 16, 2012 1561 1578 1555 1577 0 +2.18(+0.14%)
Jan 13, 2012 1562 1576 1556 1575 0 -0.06(-0.00%)
Jan 12, 2012 1509 1581 1568 1575 0 +6.27(+0.40%)
Jan 11, 2012 1575 1580 1564 1569 0 -23.96(-1.50%)
Jan 10, 2012 1524 1603 1588 1593 0 +11.89(+0.75%)
Jan 09, 2012 1513 1586 1574 1581 0 -4.13(-0.26%)
Jan 06, 2012 1525 1595 1577 1585 0 -8.83(-0.55%)
Jan 05, 2012 1514 1595 1576 1594 0 -0.59(-0.04%)
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.