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 31, 2012 1687 1697 1676 1685 0 +9.16(+0.55%)
May 30, 2012 1674 1685 1671 1675 0 -21.36(-1.26%)
May 29, 2012 1698 1701 1686 1697 0 +0.91(+0.05%)
May 28, 2012 1613 1708 1689 1696 0 +0.00(+0.00%)
May 25, 2012 1696 1708 1689 1696 0 -6.97(-0.41%)
May 24, 2012 1687 1707 1681 1703 0 +19.78(+1.18%)
May 23, 2012 1680 1688 1669 1683 0 -9.42(-0.56%)
May 22, 2012 1690 1702 1682 1692 0 -3.98(-0.23%)
May 21, 2012 1688 1698 1678 1696 0 +11.99(+0.71%)
May 18, 2012 1685 1698 1679 1684 0 -9.17(-0.54%)
May 17, 2012 1701 1710 1691 1694 0 -12.57(-0.74%)
May 16, 2012 1711 1722 1700 1706 0 -10.63(-0.62%)
May 15, 2012 1717 1731 1710 1717 0 -2.07(-0.12%)
May 14, 2012 1717 1729 1712 1719 0 -9.52(-0.55%)
May 11, 2012 1716 1740 1713 1728 0 +3.14(+0.18%)
May 10, 2012 1724 1736 1716 1725 0 +3.58(+0.21%)
May 09, 2012 1726 1737 1711 1722 0 -18.59(-1.07%)
May 08, 2012 1740 1747 1726 1740 0 -13.67(-0.78%)
May 07, 2012 1747 1766 1741 1754 0 -5.43(-0.31%)
May 04, 2012 1683 1773 1755 1759 0 -14.77(-0.83%)
May 03, 2012 1691 1781 1768 1774 0 +8.00(+0.45%)
May 02, 2012 1762 1772 1759 1766 0 +0.56(+0.03%)
May 01, 2012 1766 1778 1758 1766 0 +3.99(+0.23%)
Apr 30, 2012 1758 1765 1748 1762 0 -4.24(-0.24%)
Apr 27, 2012 1760 1775 1756 1766 0 +7.32(+0.42%)
Apr 26, 2012 1733 1760 1729 1758 0 +22.91(+1.32%)
Apr 25, 2012 1725 1744 1713 1736 0 -5.03(-0.29%)
Apr 24, 2012 1750 1757 1733 1741 0 -27.04(-1.53%)
Apr 23, 2012 1770 1772 1756 1768 0 -9.00(-0.51%)
Apr 20, 2012 1774 1785 1767 1777 0 +11.06(+0.63%)
Apr 19, 2012 1766 1772 1754 1766 0 +11.64(+0.66%)
Apr 18, 2012 1658 1759 1738 1754 0 +16.69(+0.96%)
Apr 17, 2012 1733 1742 1723 1737 0 +10.32(+0.60%)
Apr 16, 2012 1734 1739 1722 1727 0 -3.15(-0.18%)
Apr 13, 2012 1728 1744 1719 1730 0 -6.96(-0.40%)
Apr 12, 2012 1726 1741 1720 1737 0 +11.79(+0.68%)
Apr 11, 2012 1718 1733 1717 1725 0 +12.15(+0.71%)
Apr 10, 2012 1734 1735 1709 1713 0 -23.70(-1.36%)
Apr 09, 2012 1736 1744 1730 1737 0 -6.44(-0.37%)
Apr 05, 2012 1727 1744 1723 1743 0 +8.40(+0.48%)
Apr 04, 2012 1737 1748 1725 1735 0 -9.55(-0.55%)
Apr 03, 2012 1749 1755 1738 1744 0 -8.41(-0.48%)
Apr 02, 2012 1731 1759 1728 1753 0 +31.55(+1.83%)
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%)
Jan 04, 2012 1601 1604 1586 1594 0 -20.95(-1.30%)
Dec 30, 2011 1618 1622 1609 1615 0 -2.42(-0.15%)
Dec 29, 2011 1616 1623 1606 1618 0 -0.66(-0.04%)
Dec 28, 2011 1624 1629 1615 1618 0 +4.00(+0.25%)
Dec 27, 2011 1613 1621 1610 1614 0 +2.85(+0.18%)
Dec 23, 2011 1611 1611 1611 0 +3.65(+0.23%)
Dec 21, 2011 1599 1617 1591 1608 0 +8.52(+0.53%)
Dec 20, 2011 1587 1604 1582 1599 0 +23.76(+1.51%)
Dec 19, 2011 1584 1598 1574 1575 0 +0.59(+0.04%)
Dec 16, 2011 1591 1596 1566 1575 0 -12.93(-0.81%)
Dec 15, 2011 1581 1595 1576 1588 0 +8.17(+0.52%)
Dec 14, 2011 1592 1598 1573 1580 0 -6.52(-0.41%)
Dec 13, 2011 1590 1612 1579 1586 0 +2.13(+0.13%)
Dec 12, 2011 1590 1595 1576 1584 0 -5.43(-0.34%)
Dec 09, 2011 1515 1594 1580 1589 0 +6.76(+0.43%)
Dec 08, 2011 1592 1602 1578 1583 0 -6.96(-0.44%)
Dec 07, 2011 1578 1599 1566 1590 0 +7.58(+0.48%)
Dec 06, 2011 1571 1590 1567 1582 0 +16.70(+1.07%)
Dec 05, 2011 1578 1581 1560 1565 0 -1.35(-0.09%)
Dec 02, 2011 1588 1591 1564 1567 0 -17.03(-1.08%)
Dec 01, 2011 1590 1607 1579 1584 0 -2.66(-0.17%)
Nov 30, 2011 1573 1588 1565 1586 0 +38.84(+2.51%)
Nov 29, 2011 1461 1556 1530 1548 0 +18.24(+1.19%)
Nov 28, 2011 1527 1535 1519 1529 0 +23.08(+1.53%)
Nov 25, 2011 1505 1521 1502 1506 0 -1.41(-0.09%)
Nov 24, 2011 1508 1518 1496 1508 0 +0.55(+0.04%)
Nov 23, 2011 1508 1518 1495 1507 0 -16.93(-1.11%)
Nov 22, 2011 1525 1533 1516 1524 0 -3.24(-0.21%)
Nov 21, 2011 1522 1533 1512 1527 0 -19.57(-1.27%)
Nov 18, 2011 1546 1553 1534 1547 0 -1.36(-0.09%)
Nov 17, 2011 1483 1566 1538 1548 0 -5.47(-0.35%)
Nov 16, 2011 1555 1572 1548 1554 0 -10.55(-0.67%)
Nov 15, 2011 1546 1568 1545 1564 0 +24.28(+1.58%)
Nov 14, 2011 1545 1549 1528 1540 0 -19.85(-1.27%)
Nov 11, 2011 1492 1566 1552 1560 0 +18.49(+1.20%)
Nov 10, 2011 1480 1553 1528 1541 0 +12.84(+0.84%)
Nov 09, 2011 1544 1548 1520 1528 0 -35.30(-2.26%)
Nov 08, 2011 1560 1568 1547 1564 0 +16.61(+1.07%)
Nov 07, 2011 1541 1553 1529 1547 0 +2.92(+0.19%)
Nov 04, 2011 1543 1552 1530 1544 0 +2.82(+0.18%)
Nov 03, 2011 1538 1549 1528 1541 0 +21.63(+1.42%)
Nov 02, 2011 1458 1529 1508 1520 0 +1.89(+0.12%)
Nov 01, 2011 1515 1534 1508 1518 0 -22.96(-1.49%)
Oct 31, 2011 1560 1572 1537 1541 0 -26.44(-1.69%)
Oct 28, 2011 1565 1575 1552 1567 0 +12.13(+0.78%)
Oct 27, 2011 1559 1566 1534 1555 0 +12.37(+0.80%)
Oct 26, 2011 1475 1548 1519 1543 0 +19.87(+1.30%)
Oct 25, 2011 1468 1540 1514 1523 0 -12.24(-0.80%)
Oct 24, 2011 1469 1546 1521 1535 0 -9.56(-0.62%)
Oct 21, 2011 1534 1551 1528 1545 0 +33.94(+2.25%)
Oct 20, 2011 1510 1529 1500 1511 0 +5.26(+0.35%)
Oct 19, 2011 1453 1524 1501 1505 0 -5.41(-0.36%)
Oct 18, 2011 1503 1528 1485 1511 0 -1.53(-0.10%)
Oct 17, 2011 1456 1526 1509 1512 0 -9.64(-0.63%)
Oct 14, 2011 1530 1532 1512 1522 0 -1.08(-0.07%)
Oct 13, 2011 1509 1533 1502 1523 0 +20.00(+1.33%)
Oct 12, 2011 1512 1524 1502 1503 0 -11.98(-0.79%)
Oct 11, 2011 1459 1525 1507 1515 0 -8.25(-0.54%)
Oct 10, 2011 1523 1534 1515 1523 0 +15.22(+1.01%)
Oct 07, 2011 1501 1519 1490 1508 0 +11.27(+0.75%)
Oct 06, 2011 1417 1500 1478 1497 0 +26.33(+1.79%)
Oct 05, 2011 1467 1478 1452 1471 0 +1.86(+0.13%)
Oct 04, 2011 1435 1470 1421 1469 0 +6.86(+0.47%)
Oct 03, 2011 1462 1484 1454 1462 0 +0.09(+0.01%)
Sep 30, 2011 1453 1485 1449 1462 0 -3.76(-0.26%)
Sep 29, 2011 1471 1481 1448 1466 0 +9.06(+0.62%)
Sep 28, 2011 1485 1491 1454 1456 0 -14.69(-1.00%)
Sep 27, 2011 1476 1488 1465 1471 0 +23.67(+1.64%)
Sep 26, 2011 1443 1451 1429 1447 0 +15.83(+1.11%)
Sep 23, 2011 1421 1438 1417 1432 0 +8.81(+0.62%)
Sep 22, 2011 1420 1432 1405 1423 0 -31.14(-2.14%)
Sep 21, 2011 1432 1495 1454 1454 0 -43.46(-2.90%)
Sep 20, 2011 1430 1511 1486 1497 0 +19.84(+1.34%)
Sep 19, 2011 1403 1483 1460 1478 0 -11.56(-0.78%)
Sep 16, 2011 1492 1500 1477 1489 0 +2.75(+0.19%)
Sep 15, 2011 1482 1489 1471 1486 0 +12.42(+0.84%)
Sep 14, 2011 1466 1485 1452 1474 0 +19.32(+1.33%)
Sep 13, 2011 1451 1460 1440 1455 0 -3.11(-0.21%)
Sep 12, 2011 1436 1460 1430 1458 0 -2.02(-0.14%)
Sep 09, 2011 1416 1486 1454 1460 0 -31.26(-2.10%)
Sep 08, 2011 1490 1504 1483 1491 0 -8.37(-0.56%)
Sep 07, 2011 1493 1505 1478 1499 0 +18.46(+1.25%)
Sep 06, 2011 1457 1484 1450 1481 0 -15.46(-1.03%)
Sep 02, 2011 1496 1496 1496 0 -7.91(-0.53%)
Sep 01, 2011 1508 1519 1500 1504 0 +1.46(+0.10%)
Aug 31, 2011 1428 1511 1489 1503 0 +4.88(+0.33%)
Aug 30, 2011 1421 1503 1479 1498 0 -5.67(-0.38%)
Aug 29, 2011 1490 1506 1486 1504 0 +31.61(+2.15%)
Aug 26, 2011 1449 1480 1432 1472 0 +16.51(+1.13%)
Aug 25, 2011 1478 1482 1447 1456 0 -36.79(-2.47%)
Aug 24, 2011 1481 1500 1475 1492 0 -10.24(-0.68%)
Aug 23, 2011 1473 1504 1465 1503 0 +37.46(+2.56%)
Aug 22, 2011 1420 1485 1456 1465 0 +16.39(+1.13%)
Aug 19, 2011 1434 1477 1434 1449 0 -7.93(-0.54%)
Aug 18, 2011 1452 1466 1433 1457 0 -22.97(-1.55%)
Aug 17, 2011 1465 1488 1460 1480 0 -2.74(-0.18%)
Aug 16, 2011 1401 1486 1461 1482 0 +12.15(+0.83%)
Aug 15, 2011 1452 1471 1443 1470 0 +29.00(+2.01%)
Aug 12, 2011 1372 1451 1424 1441 0 +24.18(+1.71%)
Aug 11, 2011 1307 1428 1368 1417 0 +37.73(+2.74%)
Aug 10, 2011 1401 1411 1371 1379 0 -50.37(-3.52%)
Aug 09, 2011 1420 1435 1352 1430 0 +56.85(+4.14%)
Aug 08, 2011 1414 1430 1367 1373 0 -90.87(-6.21%)
Aug 05, 2011 1442 1469 1418 1464 0 +19.31(+1.34%)
Aug 04, 2011 1486 1497 1442 1444 0 -56.68(-3.78%)
Aug 03, 2011 1494 1504 1477 1501 0 +8.44(+0.57%)
Aug 02, 2011 1489 1506 1483 1493 0 -6.99(-0.47%)
Aug 01, 2011 1451 1518 1479 1500 0 +8.49(+0.57%)
Jul 29, 2011 1429 1518 1485 1491 0 -15.70(-1.04%)
Jul 28, 2011 1501 1517 1498 1507 0 +2.09(+0.14%)
Jul 27, 2011 1518 1525 1503 1505 0 -5.47(-0.36%)
Jul 26, 2011 1515 1518 1501 1510 0 +3.40(+0.23%)
Jul 25, 2011 1444 1518 1498 1507 0 -12.54(-0.83%)
Jul 22, 2011 1458 1530 1512 1519 0 -8.03(-0.53%)
Jul 21, 2011 1501 1529 1495 1527 0 +29.66(+1.98%)
Jul 20, 2011 1503 1509 1479 1498 0 -6.18(-0.41%)
Jul 19, 2011 1491 1509 1490 1504 0 +8.32(+0.56%)
Jul 18, 2011 1497 1501 1485 1496 0 -12.25(-0.81%)
Jul 15, 2011 1506 1513 1495 1508 0 +9.34(+0.62%)
Jul 14, 2011 1437 1510 1494 1498 0 -1.44(-0.10%)
Jul 13, 2011 1500 1510 1491 1500 0 -2.95(-0.20%)
Jul 12, 2011 1434 1513 1497 1503 0 -9.07(-0.60%)
Jul 11, 2011 1450 1523 1505 1512 0 -12.39(-0.81%)
Jul 08, 2011 1452 1528 1514 1524 0 +7.10(+0.47%)
Jul 07, 2011 1515 1522 1509 1517 0 +12.27(+0.82%)
Jul 06, 2011 1496 1509 1491 1505 0 +0.42(+0.03%)
Jul 05, 2011 1440 1521 1497 1505 0 +14.51(+0.97%)
Jul 04, 2011 1413 1494 1475 1490 0 +0.00(+0.00%)
Jul 01, 2011 1479 1494 1475 1490 0 +11.74(+0.79%)
Jun 30, 2011 1465 1490 1460 1478 0 +15.61(+1.07%)
Jun 29, 2011 1400 1476 1455 1463 0 -2.32(-0.16%)
Jun 28, 2011 1469 1475 1452 1465 0 -8.68(-0.59%)
Jun 27, 2011 1469 1478 1465 1474 0 +10.42(+0.71%)
Jun 24, 2011 1397 1469 1454 1463 0 -4.80(-0.33%)
Jun 23, 2011 1463 1470 1450 1468 0 -19.63(-1.32%)
Jun 22, 2011 1489 1499 1481 1488 0 -10.61(-0.71%)
Jun 21, 2011 1493 1507 1482 1498 0 +8.31(+0.56%)
Jun 20, 2011 1489 1493 1486 1490 0 +6.80(+0.46%)
Jun 17, 2011 1481 1490 1475 1483 0 +13.02(+0.89%)
Jun 16, 2011 1389 1478 1453 1470 0 +0.68(+0.05%)
Jun 15, 2011 1493 1498 1465 1469 0 -39.78(-2.64%)
Jun 14, 2011 1483 1514 1481 1509 0 +24.12(+1.62%)
Jun 13, 2011 1479 1494 1471 1485 0 -0.92(-0.06%)
Jun 10, 2011 1435 1507 1483 1486 0 -22.82(-1.51%)
Jun 09, 2011 1429 1516 1493 1509 0 +13.54(+0.91%)
Jun 08, 2011 1490 1500 1481 1495 0 -3.55(-0.24%)
Jun 07, 2011 1514 1515 1497 1499 0 -3.31(-0.22%)
Jun 06, 2011 1450 1523 1501 1502 0 -18.49(-1.22%)
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.