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 (%)
May 24, 2011 1525 1531 1515 1522 0 -2.19(-0.14%)
May 23, 2011 1517 1531 1513 1525 0 -7.44(-0.49%)
May 20, 2011 1536 1542 1525 1532 0 -2.77(-0.18%)
May 19, 2011 1525 1537 1518 1535 0 +19.75(+1.30%)
May 18, 2011 1503 1518 1499 1515 0 +9.56(+0.63%)
May 17, 2011 1430 1512 1495 1506 0 +1.26(+0.08%)
May 16, 2011 1499 1512 1494 1504 0 -4.57(-0.30%)
May 13, 2011 1508 1517 1501 1509 0 -4.97(-0.33%)
May 12, 2011 1425 1516 1493 1514 0 +8.45(+0.56%)
May 11, 2011 1441 1518 1498 1505 0 -2.48(-0.16%)
May 10, 2011 1430 1510 1497 1508 0 +13.66(+0.91%)
May 09, 2011 1488 1497 1481 1494 0 +6.44(+0.43%)
May 06, 2011 1491 1502 1481 1488 0 +6.31(+0.43%)
May 05, 2011 1487 1496 1475 1481 0 -4.47(-0.30%)
May 04, 2011 1491 1493 1479 1486 0 -3.92(-0.26%)
May 03, 2011 1482 1496 1476 1490 0 +2.55(+0.17%)
May 02, 2011 1485 1488 1484 1487 0 +2.97(+0.20%)
Apr 29, 2011 1479 1493 1474 1484 0 +8.18(+0.55%)
Apr 28, 2011 1468 1478 1465 1476 0 -0.93(-0.06%)
Apr 27, 2011 1466 1481 1462 1477 0 +16.51(+1.13%)
Apr 26, 2011 1452 1468 1451 1461 0 +15.70(+1.09%)
Apr 25, 2011 1440 1447 1437 1445 0 +4.85(+0.34%)
Apr 21, 2011 1445 1451 1435 1440 0 +0.74(+0.05%)
Apr 20, 2011 1436 1447 1430 1439 0 +12.76(+0.89%)
Apr 19, 2011 1431 1436 1412 1427 0 +5.55(+0.39%)
Apr 18, 2011 1430 1431 1410 1421 0 -21.16(-1.47%)
Apr 15, 2011 1445 1451 1430 1442 0 +2.92(+0.20%)
Apr 14, 2011 1427 1444 1424 1439 0 +12.26(+0.86%)
Apr 13, 2011 1430 1431 1419 1427 0 +10.18(+0.72%)
Apr 12, 2011 1415 1424 1408 1417 0 +3.08(+0.22%)
Apr 11, 2011 1414 1426 1409 1414 0 -0.69(-0.05%)
Apr 08, 2011 1411 1419 1406 1414 0 +6.57(+0.47%)
Apr 07, 2011 1410 1415 1399 1408 0 -11.66(-0.82%)
Apr 06, 2011 1424 1429 1414 1419 0 +2.03(+0.14%)
Apr 05, 2011 1411 1422 1407 1417 0 +11.75(+0.84%)
Apr 04, 2011 1410 1411 1399 1406 0 +2.99(+0.21%)
Apr 01, 2011 1397 1411 1393 1403 0 +9.65(+0.69%)
Mar 31, 2011 1402 1406 1391 1393 0 -13.19(-0.94%)
Mar 30, 2011 1398 1409 1396 1406 0 +18.54(+1.34%)
Mar 29, 2011 1386 1390 1377 1388 0 +11.98(+0.87%)
Mar 28, 2011 1373 1381 1368 1376 0 +7.22(+0.53%)
Mar 25, 2011 1371 1378 1364 1369 0 -3.82(-0.28%)
Mar 24, 2011 1362 1376 1358 1372 0 +4.00(+0.29%)
Mar 23, 2011 1343 1370 1340 1368 0 +17.16(+1.27%)
Mar 22, 2011 1338 1357 1337 1351 0 +11.53(+0.86%)
Mar 21, 2011 1338 1342 1335 1340 0 +16.22(+1.23%)
Mar 18, 2011 1312 1331 1304 1323 0 +23.50(+1.81%)
Mar 17, 2011 1293 1314 1286 1300 0 +19.57(+1.53%)
Mar 16, 2011 1300 1304 1274 1280 0 -27.02(-2.07%)
Mar 15, 2011 1317 1309 1299 1307 0 -19.94(-1.50%)
Mar 14, 2011 1319 1334 1318 1327 0 -4.31(-0.32%)
Mar 11, 2011 1326 1337 1322 1332 0 -11.08(-0.83%)
Mar 10, 2011 1344 1350 1338 1343 0 -17.03(-1.25%)
Mar 09, 2011 1351 1363 1347 1360 0 -11.94(-0.87%)
Mar 08, 2011 1360 1374 1356 1372 0 +10.60(+0.78%)
Mar 07, 2011 1368 1380 1357 1361 0 -7.48(-0.55%)
Mar 04, 2011 1369 1374 1358 1369 0 +0.12(+0.01%)
Mar 03, 2011 1362 1373 1359 1368 0 +19.82(+1.47%)
Mar 02, 2011 1285 1362 1346 1349 0 +0.87(+0.06%)
Mar 01, 2011 1293 1369 1345 1348 0 -6.26(-0.46%)
Feb 28, 2011 1347 1358 1341 1354 0 +14.73(+1.10%)
Feb 25, 2011 1332 1344 1327 1339 0 +17.01(+1.29%)
Feb 24, 2011 1252 1331 1313 1322 0 -10.55(-0.79%)
Feb 23, 2011 1338 1344 1327 1333 0 +1.98(+0.15%)
Feb 22, 2011 1260 1343 1325 1331 0 -13.91(-1.03%)
Feb 18, 2011 1345 1345 1345 0 +9.47(+0.71%)
Feb 17, 2011 1250 1335 1318 1335 0 +18.23(+1.38%)
Feb 16, 2011 1313 1320 1308 1317 0 +3.28(+0.25%)
Feb 15, 2011 1314 1320 1307 1314 0 +2.99(+0.23%)
Feb 14, 2011 1313 1320 1302 1311 0 -3.15(-0.24%)
Feb 11, 2011 1293 1317 1291 1314 0 +12.51(+0.96%)
Feb 10, 2011 1298 1305 1294 1301 0 -2.23(-0.17%)
Feb 09, 2011 1228 1307 1298 1304 0 -2.16(-0.17%)
Feb 08, 2011 1231 1309 1298 1306 0 -1.79(-0.14%)
Feb 07, 2011 1231 1311 1299 1308 0 +14.41(+1.11%)
Feb 04, 2011 1296 1298 1286 1293 0 -2.05(-0.16%)
Feb 03, 2011 1286 1299 1280 1295 0 +13.63(+1.06%)
Feb 02, 2011 1204 1286 1275 1282 0 +10.34(+0.81%)
Feb 01, 2011 1268 1280 1262 1271 0 +10.10(+0.80%)
Jan 31, 2011 1255 1268 1246 1261 0 +1.79(+0.14%)
Jan 28, 2011 1196 1275 1256 1259 0 -23.77(-1.85%)
Jan 27, 2011 1289 1294 1278 1283 0 -3.05(-0.24%)
Jan 26, 2011 1286 1293 1282 1286 0 +6.18(+0.48%)
Jan 25, 2011 1205 1284 1270 1280 0 -7.61(-0.59%)
Jan 24, 2011 1274 1294 1270 1288 0 +24.62(+1.95%)
Jan 21, 2011 1194 1268 1257 1263 0 -0.29(-0.02%)
Jan 20, 2011 1188 1268 1255 1263 0 -9.70(-0.76%)
Jan 19, 2011 1212 1287 1269 1273 0 -10.70(-0.83%)
Jan 18, 2011 1288 1297 1279 1284 0 -0.15(-0.01%)
Jan 17, 2011 1204 1287 1272 1284 0 +0.00(+0.00%)
Jan 14, 2011 1275 1287 1272 1284 0 +10.32(+0.81%)
Jan 13, 2011 1208 1284 1269 1274 0 -20.07(-1.55%)
Jan 12, 2011 1290 1297 1282 1294 0 +1.94(+0.15%)
Jan 11, 2011 1229 1305 1289 1292 0 -5.29(-0.41%)
Jan 10, 2011 1296 1304 1288 1297 0 +3.92(+0.30%)
Jan 07, 2011 1316 1318 1290 1293 0 -21.29(-1.62%)
Jan 06, 2011 1312 1326 1304 1314 0 +4.01(+0.31%)
Jan 05, 2011 1303 1312 1298 1310 0 +0.51(+0.04%)
Jan 04, 2011 1247 1318 1303 1310 0 +0.88(+0.07%)
Jan 03, 2011 1248 1322 1304 1309 0 -6.43(-0.49%)
Dec 31, 2010 1239 1319 1305 1315 0 +4.76(+0.36%)
Dec 30, 2010 1244 1314 1306 1311 0 -3.63(-0.28%)
Dec 29, 2010 1314 1320 1310 1314 0 +5.01(+0.38%)
Dec 28, 2010 1248 1319 1306 1309 0 -0.87(-0.07%)
Dec 27, 2010 1251 1320 1305 1310 0 -5.72(-0.43%)
Dec 24, 2010 1250 1324 1312 1316 0 +0.00(+0.00%)
Dec 23, 2010 1318 1325 1312 1316 0 -6.24(-0.47%)
Dec 22, 2010 1320 1324 1315 1322 0 +4.97(+0.38%)
Dec 21, 2010 1319 1323 1314 1317 0 +0.93(+0.07%)
Dec 20, 2010 1311 1318 1304 1316 0 +9.77(+0.75%)
Dec 17, 2010 1305 1308 1300 1306 0 +2.18(+0.17%)
Dec 16, 2010 1300 1307 1295 1304 0 +10.70(+0.83%)
Dec 15, 2010 1295 1302 1288 1293 0 -9.11(-0.70%)
Dec 14, 2010 1295 1304 1292 1303 0 +7.85(+0.61%)
Dec 10, 2010 1290 1298 1285 1295 0 +10.91(+0.85%)
Dec 09, 2010 1284 1291 1274 1284 0 +1.82(+0.14%)
Dec 08, 2010 1275 1286 1272 1282 0 -17.32(-1.33%)
Dec 07, 2010 1307 1309 1295 1299 0 +1.09(+0.08%)
Dec 06, 2010 1234 1305 1290 1298 0 +0.80(+0.06%)
Dec 03, 2010 1294 1305 1289 1297 0 +8.42(+0.65%)
Dec 02, 2010 1287 1299 1278 1289 0 -6.10(-0.47%)
Dec 01, 2010 1289 1299 1281 1295 0 +14.26(+1.11%)
Nov 30, 2010 1284 1295 1275 1281 0 -11.20(-0.87%)
Nov 29, 2010 1292 1297 1278 1292 0 -20.00(-1.52%)
Nov 26, 2010 1313 1320 1309 1312 0 -4.31(-0.33%)
Nov 25, 2010 1317 1316 1316 1316 0 +25.57(+1.98%)
Nov 24, 2010 1295 1299 1283 1291 0 -4.03(-0.31%)
Nov 23, 2010 1297 1303 1285 1295 0 +0.70(+0.05%)
Nov 22, 2010 1304 1308 1283 1294 0 -15.44(-1.18%)
Nov 19, 2010 1307 1315 1296 1310 0 +1.36(+0.10%)
Nov 18, 2010 1301 1314 1299 1308 0 -4.84(-0.37%)
Nov 17, 2010 1312 1320 1309 1313 0 -20.24(-1.52%)
Nov 16, 2010 1344 1347 1323 1333 0 -80.67(-5.71%)
Nov 15, 2010 1420 1424 1410 1414 0 -3.36(-0.24%)
Nov 12, 2010 1422 1427 1401 1417 0 -15.42(-1.08%)
Nov 11, 2010 1420 1435 1415 1433 0 -1.94(-0.14%)
Nov 10, 2010 1444 1445 1423 1435 0 -8.45(-0.59%)
Nov 09, 2010 1456 1463 1433 1443 0 -11.64(-0.80%)
Nov 08, 2010 1454 1459 1448 1455 0 -8.07(-0.55%)
Nov 05, 2010 1465 1468 1457 1463 0 -1.02(-0.07%)
Nov 04, 2010 1463 1470 1452 1464 0 +12.27(+0.85%)
Nov 03, 2010 1446 1454 1439 1452 0 +10.99(+0.76%)
Nov 02, 2010 1354 1446 1434 1441 0 +21.06(+1.48%)
Nov 01, 2010 1338 1428 1413 1420 0 +2.06(+0.15%)
Oct 29, 2010 1333 1423 1411 1417 0 -3.55(-0.25%)
Oct 28, 2010 1417 1423 1409 1421 0 +9.33(+0.66%)
Oct 27, 2010 1411 1417 1395 1412 0 -0.79(-0.06%)
Oct 25, 2010 1414 1424 1407 1412 0 +7.43(+0.53%)
Oct 22, 2010 1410 1413 1402 1405 0 -11.52(-0.81%)
Oct 21, 2010 1419 1423 1409 1417 0 -1.68(-0.12%)
Oct 20, 2010 1411 1423 1407 1418 0 +14.52(+1.03%)
Oct 19, 2010 1404 1412 1397 1404 0 -12.44(-0.88%)
Oct 18, 2010 1323 1422 1406 1416 0 +5.73(+0.41%)
Oct 15, 2010 1411 1418 1404 1410 0 +6.26(+0.45%)
Oct 14, 2010 1396 1408 1394 1404 0 +9.30(+0.67%)
Oct 13, 2010 1309 1401 1388 1395 0 +10.21(+0.74%)
Oct 12, 2010 1379 1387 1372 1385 0 +9.20(+0.67%)
Oct 11, 2010 1381 1384 1371 1375 0 -3.88(-0.28%)
Oct 08, 2010 1379 1387 1373 1379 0 +7.22(+0.53%)
Oct 07, 2010 1293 1382 1367 1372 0 +2.47(+0.18%)
Oct 06, 2010 1289 1382 1366 1370 0 -3.27(-0.24%)
Oct 05, 2010 1278 1376 1360 1373 0 +22.19(+1.64%)
Oct 04, 2010 1355 1362 1348 1351 0 -5.69(-0.42%)
Oct 01, 2010 1272 1368 1350 1356 0 -5.70(-0.42%)
Sep 30, 2010 1287 1383 1357 1362 0 -7.92(-0.58%)
Sep 29, 2010 1370 1377 1365 1370 0 -6.19(-0.45%)
Sep 28, 2010 1369 1385 1360 1376 0 +2.82(+0.21%)
Sep 27, 2010 1379 1383 1372 1373 0 -5.66(-0.41%)
Sep 24, 2010 1285 1384 1367 1379 0 +22.49(+1.66%)
Sep 23, 2010 1266 1362 1347 1357 0 -6.76(-0.50%)
Sep 22, 2010 1369 1375 1360 1363 0 -1.93(-0.14%)
Sep 21, 2010 1362 1369 1354 1365 0 +3.54(+0.26%)
Sep 20, 2010 1351 1363 1346 1362 0 +15.42(+1.15%)
Sep 17, 2010 1346 1357 1344 1346 0 -1.71(-0.13%)
Sep 15, 2010 1252 1353 1333 1348 0 +10.00(+0.75%)
Sep 14, 2010 1331 1345 1326 1338 0 +1.35(+0.10%)
Sep 13, 2010 1343 1345 1333 1337 0 -10.33(-0.77%)
Sep 10, 2010 1251 1351 1340 1347 0 +12.76(+0.96%)
Sep 09, 2010 1245 1342 1329 1334 0 +3.86(+0.29%)
Sep 08, 2010 1233 1336 1321 1330 0 +11.92(+0.90%)
Sep 07, 2010 1223 1322 1312 1318 0 -2.94(-0.22%)
Sep 03, 2010 1321 1321 1321 0 +10.31(+0.79%)
Sep 02, 2010 1203 1312 1292 1311 0 +10.99(+0.85%)
Sep 01, 2010 1292 1306 1287 1300 0 +41.73(+3.32%)
Aug 31, 2010 1176 1267 1253 1258 0 -9.44(-0.74%)
Aug 30, 2010 1192 1278 1265 1268 0 -4.79(-0.38%)
Aug 27, 2010 1190 1281 1263 1273 0 +2.00(+0.16%)
Aug 26, 2010 1200 1286 1266 1271 0 -2.68(-0.21%)
Aug 25, 2010 1179 1276 1255 1273 0 +5.77(+0.46%)
Aug 24, 2010 1261 1275 1254 1268 0 +3.88(+0.31%)
Aug 23, 2010 1268 1276 1262 1264 0 -1.07(-0.08%)
Aug 20, 2010 1179 1269 1258 1265 0 -6.93(-0.54%)
Aug 19, 2010 1204 1289 1264 1272 0 -21.23(-1.64%)
Aug 18, 2010 1211 1298 1284 1293 0 -9.67(-0.74%)
Aug 17, 2010 1295 1306 1288 1303 0 +11.36(+0.88%)
Aug 16, 2010 1282 1294 1276 1291 0 +5.91(+0.46%)
Aug 13, 2010 1200 1291 1282 1285 0 +2.55(+0.20%)
Aug 12, 2010 1189 1285 1271 1283 0 +4.03(+0.32%)
Aug 11, 2010 1280 1287 1276 1279 0 -17.84(-1.38%)
Aug 10, 2010 1201 1303 1282 1297 0 -4.88(-0.37%)
Aug 09, 2010 1304 1307 1300 1301 0 +5.05(+0.39%)
Aug 06, 2010 1299 1299 1280 1296 0 +7.11(+0.55%)
Aug 05, 2010 1198 1292 1281 1289 0 -4.67(-0.36%)
Aug 04, 2010 1290 1300 1287 1294 0 +10.13(+0.79%)
Aug 03, 2010 1283 1293 1279 1284 0 +5.45(+0.43%)
Aug 02, 2010 1282 1285 1273 1278 0 +8.91(+0.70%)
Jul 30, 2010 1269 1275 1254 1269 0 +5.16(+0.41%)
Jul 29, 2010 1187 1278 1259 1264 0 -12.31(-0.96%)
Jul 28, 2010 1280 1283 1270 1277 0 -13.11(-1.02%)
Jul 27, 2010 1200 1294 1279 1290 0 +2.78(+0.22%)
Jul 26, 2010 1288 1293 1277 1287 0 +5.41(+0.42%)
Jul 23, 2010 1264 1284 1261 1282 0 +21.30(+1.69%)
Jul 22, 2010 1248 1266 1239 1260 0 +21.31(+1.72%)
Jul 21, 2010 1254 1256 1232 1239 0 -18.83(-1.50%)
Jul 20, 2010 1157 1259 1236 1258 0 +7.09(+0.57%)
Jul 19, 2010 1240 1256 1233 1251 0 +4.92(+0.39%)
Jul 16, 2010 1246 1266 1241 1246 0 -23.66(-1.86%)
Jul 15, 2010 1257 1271 1251 1269 0 +13.80(+1.10%)
Jul 14, 2010 1252 1257 1246 1256 0 +3.40(+0.27%)
Jul 13, 2010 1254 1259 1246 1252 0 +16.87(+1.37%)
Jul 12, 2010 1233 1242 1230 1235 0 -0.11(-0.01%)
Jul 09, 2010 1235 1240 1227 1235 0 -1.60(-0.13%)
Jul 08, 2010 1131 1241 1219 1237 0 +20.93(+1.72%)
Jul 07, 2010 1202 1219 1193 1216 0 +16.78(+1.40%)
Jul 06, 2010 1204 1213 1191 1199 0 +8.63(+0.72%)
Jul 02, 2010 1099 1195 1180 1191 0 +8.67(+0.73%)
Jul 01, 2010 1182 1187 1167 1182 0 +7.47(+0.64%)
Jun 30, 2010 1177 1189 1170 1175 0 -3.80(-0.32%)
Jun 29, 2010 1090 1193 1172 1178 0 +0.22(+0.02%)
Jun 25, 2010 1082 1186 1170 1178 0 +3.47(+0.30%)
Jun 24, 2010 1183 1187 1172 1175 0 -11.09(-0.94%)
Jun 23, 2010 1093 1195 1182 1186 0 +2.71(+0.23%)
Jun 22, 2010 1100 1203 1181 1183 0 -10.94(-0.92%)
Jun 21, 2010 1106 1205 1189 1194 0 +0.33(+0.03%)
Jun 18, 2010 1097 1199 1191 1194 0 -10.50(-0.87%)
Jun 17, 2010 1097 1207 1191 1204 0 +8.22(+0.69%)
Jun 16, 2010 1093 1200 1187 1196 0 +1.94(+0.16%)
Jun 15, 2010 1090 1197 1184 1194 0 +14.33(+1.21%)
Jun 14, 2010 1193 1208 1177 1180 0 -6.02(-0.51%)
Jun 11, 2010 1178 1187 1168 1186 0 -2.71(-0.23%)
Jun 10, 2010 1179 1192 1178 1188 0 +22.71(+1.95%)
Jun 09, 2010 1171 1181 1160 1166 0 -6.45(-0.55%)
Jun 08, 2010 1155 1174 1151 1172 0 +16.20(+1.40%)
Jun 07, 2010 1072 1175 1155 1156 0 -6.29(-0.54%)
Jun 04, 2010 1064 1183 1158 1162 0 -24.53(-2.07%)
Jun 03, 2010 1092 1193 1180 1187 0 +5.33(+0.45%)
Jun 02, 2010 1170 1182 1166 1181 0 +17.18(+1.48%)
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.