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, 2014 1853 1863 1843 1857 0 +12.22(+0.66%)
Mar 28, 2014 1843 1852 1834 1845 0 +17.06(+0.93%)
Mar 27, 2014 1823 1840 1815 1828 0 +7.91(+0.43%)
Mar 26, 2014 1813 1829 1806 1820 0 +9.22(+0.51%)
Mar 25, 2014 1802 1815 1798 1810 0 +16.02(+0.89%)
Mar 24, 2014 1794 1801 1784 1794 0 +0.64(+0.04%)
Mar 21, 2014 1795 1812 1789 1794 0 +3.40(+0.19%)
Mar 20, 2014 1781 1795 1771 1790 0 +8.46(+0.47%)
Mar 19, 2014 1804 1815 1775 1782 0 -29.24(-1.61%)
Mar 18, 2014 1796 1815 1792 1811 0 +15.68(+0.87%)
Mar 17, 2014 1801 1810 1791 1796 0 -5.31(-0.29%)
Mar 14, 2014 1788 1814 1786 1801 0 +16.74(+0.94%)
Mar 13, 2014 1730 1807 1778 1784 0 -7.95(-0.44%)
Mar 12, 2014 1795 1801 1783 1792 0 -35.70(-1.95%)
Mar 11, 2014 1842 1848 1823 1828 0 -12.77(-0.69%)
Mar 10, 2014 1838 1845 1828 1841 0 +7.28(+0.40%)
Mar 07, 2014 1836 1842 1819 1833 0 -2.05(-0.11%)
Mar 06, 2014 1842 1848 1824 1835 0 -6.56(-0.36%)
Mar 05, 2014 1856 1868 1838 1842 0 -4.62(-0.25%)
Mar 04, 2014 1829 1860 1825 1846 0 +36.22(+2.00%)
Mar 03, 2014 1781 1830 1771 1810 0 +20.87(+1.17%)
Feb 28, 2014 1780 1797 1776 1789 0 +16.00(+0.90%)
Feb 27, 2014 1759 1775 1751 1773 0 +32.59(+1.87%)
Feb 26, 2014 1751 1757 1738 1741 0 -2.30(-0.13%)
Feb 25, 2014 1741 1759 1734 1743 0 +7.07(+0.41%)
Feb 24, 2014 1728 1748 1727 1736 0 +9.57(+0.55%)
Feb 21, 2014 1734 1738 1720 1726 0 -3.55(-0.21%)
Feb 20, 2014 1717 1737 1713 1730 0 +21.37(+1.25%)
Feb 19, 2014 1716 1725 1704 1709 0 -9.75(-0.57%)
Feb 18, 2014 1722 1732 1714 1718 0 +10.60(+0.62%)
Feb 14, 2014 1708 1708 1708 0 +11.75(+0.69%)
Feb 13, 2014 1676 1697 1675 1696 0 +24.21(+1.45%)
Feb 12, 2014 1685 1689 1663 1672 0 -7.72(-0.46%)
Feb 11, 2014 1667 1685 1659 1680 0 +6.67(+0.40%)
Feb 10, 2014 1674 1681 1664 1673 0 +3.07(+0.18%)
Feb 07, 2014 1654 1672 1649 1670 0 +22.96(+1.39%)
Feb 06, 2014 1628 1649 1626 1647 0 +26.20(+1.62%)
Feb 05, 2014 1624 1631 1611 1621 0 -13.39(-0.82%)
Feb 04, 2014 1630 1640 1623 1634 0 +14.97(+0.92%)
Feb 03, 2014 1658 1659 1617 1619 0 -39.65(-2.39%)
Jan 31, 2014 1649 1671 1631 1659 0 -5.50(-0.33%)
Jan 30, 2014 1678 1681 1650 1664 0 -20.65(-1.23%)
Jan 29, 2014 1696 1700 1676 1685 0 -31.66(-1.84%)
Jan 28, 2014 1711 1719 1701 1717 0 +4.51(+0.26%)
Jan 27, 2014 1729 1733 1709 1712 0 -16.66(-0.96%)
Jan 24, 2014 1737 1749 1722 1729 0 -27.08(-1.54%)
Jan 23, 2014 1759 1763 1744 1756 0 -9.69(-0.55%)
Jan 22, 2014 1759 1772 1755 1765 0 +12.39(+0.71%)
Jan 21, 2014 1747 1754 1738 1753 0 +34.54(+2.01%)
Jan 20, 2014 63.44 1720 1719 1719 0 -1.23(-0.07%)
Jan 17, 2014 1727 1731 1716 1720 0 -10.02(-0.58%)
Jan 16, 2014 1718 1732 1715 1730 0 +13.06(+0.76%)
Jan 15, 2014 1715 1723 1711 1717 0 +1.88(+0.11%)
Jan 14, 2014 1713 1724 1710 1715 0 +4.19(+0.24%)
Jan 13, 2014 1710 1719 1702 1711 0 -20.88(-1.21%)
Jan 10, 2014 1739 1743 1725 1732 0 -9.04(-0.52%)
Jan 09, 2014 1736 1746 1729 1741 0 -0.05(-0.00%)
Jan 08, 2014 1750 1755 1735 1741 0 -11.37(-0.65%)
Jan 07, 2014 1697 1769 1751 1752 0 -3.68(-0.21%)
Jan 06, 2014 1704 1770 1751 1756 0 -9.53(-0.54%)
Jan 03, 2014 1771 1778 1759 1765 0 -8.17(-0.46%)
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.