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 (%)
Jan 14, 2021 1418 1434 1410 1421 0 +5.97(+0.42%)
Jan 13, 2021 1408 1420 1406 1415 0 -12.83(-0.90%)
Dec 23, 2020 1420 1431 1419 1428 0 +11.18(+0.79%)
Dec 22, 2020 1425 1429 1409 1417 0 -12.43(-0.87%)
Dec 21, 2020 1421 1434 1410 1429 0 -26.46(-1.82%)
Dec 18, 2020 1445 1461 1440 1456 0 +6.52(+0.45%)
Dec 17, 2020 1448 1454 1442 1449 0 -13.29(-0.91%)
Dec 16, 2020 1440 1465 1440 1462 0 +23.40(+1.63%)
Dec 15, 2020 1450 1452 1434 1439 0 -13.62(-0.94%)
Dec 14, 2020 1464 1466 1452 1453 0 -5.06(-0.35%)
Dec 11, 2020 1445 1460 1444 1458 0 -4.75(-0.32%)
Dec 10, 2020 1467 1471 1453 1462 0 -3.59(-0.24%)
Dec 09, 2020 1452 1470 1449 1466 0 +19.62(+1.36%)
Dec 08, 2020 1423 1449 1414 1446 0 +18.39(+1.29%)
Dec 07, 2020 1419 1430 1409 1428 0 +24.27(+1.73%)
Dec 04, 2020 1391 1405 1387 1404 0 +21.13(+1.53%)
Dec 03, 2020 1377 1387 1370 1383 0 +14.77(+1.08%)
Dec 02, 2020 1371 1382 1361 1368 0 -3.56(-0.26%)
Dec 01, 2020 1363 1381 1361 1371 0 +16.92(+1.25%)
Nov 30, 2020 1366 1367 1349 1354 0 -16.77(-1.22%)
Nov 27, 2020 1366 1376 1359 1371 0 +0.49(+0.04%)
Nov 25, 2020 1377 1383 1367 1371 0 -14.79(-1.07%)
Nov 24, 2020 1373 1397 1371 1386 0 +7.94(+0.58%)
Nov 23, 2020 1372 1383 1365 1378 0 -2.40(-0.17%)
Nov 20, 2020 1378 1386 1374 1380 0 -5.49(-0.40%)
Nov 19, 2020 1384 1393 1369 1386 0 -9.42(-0.68%)
Nov 18, 2020 1415 1425 1395 1395 0 -16.83(-1.19%)
Nov 17, 2020 1404 1419 1399 1412 0 -3.48(-0.25%)
Nov 16, 2020 1397 1417 1392 1415 0 +27.17(+1.96%)
Nov 13, 2020 1376 1389 1368 1388 0 +20.87(+1.53%)
Nov 12, 2020 1369 1375 1355 1367 0 -4.42(-0.32%)
Nov 11, 2020 1369 1376 1352 1372 0 +11.55(+0.85%)
Nov 10, 2020 1333 1363 1327 1360 0 +59.24(+4.55%)
Nov 09, 2020 1327 1334 1299 1301 0 +26.42(+2.07%)
Nov 06, 2020 1276 1286 1268 1274 0 +1.37(+0.11%)
Nov 05, 2020 1303 1304 1272 1273 0 -20.69(-1.60%)
Nov 04, 2020 1290 1314 1285 1294 0 +19.83(+1.56%)
Nov 03, 2020 1261 1282 1261 1274 0 +21.31(+1.70%)
Nov 02, 2020 1249 1258 1240 1253 0 +11.63(+0.94%)
Oct 30, 2020 1244 1254 1233 1241 0 -19.09(-1.52%)
Oct 29, 2020 1249 1268 1240 1260 0 +9.41(+0.75%)
Oct 28, 2020 1253 1263 1241 1251 0 -20.86(-1.64%)
Oct 27, 2020 1300 1303 1271 1271 0 -37.56(-2.87%)
Oct 26, 2020 1317 1318 1300 1309 0 -7.24(-0.55%)
Oct 23, 2020 1323 1326 1309 1316 0 +2.76(+0.21%)
Oct 22, 2020 1306 1316 1302 1314 0 +10.50(+0.81%)
Oct 21, 2020 1304 1311 1301 1303 0 -10.65(-0.81%)
Oct 20, 2020 1329 1331 1312 1314 0 -4.65(-0.35%)
Oct 19, 2020 1330 1337 1317 1318 0 -11.78(-0.89%)
Oct 16, 2020 1335 1345 1327 1330 0 +0.74(+0.06%)
Oct 15, 2020 1319 1332 1316 1329 0 -9.91(-0.74%)
Oct 14, 2020 1337 1350 1330 1339 0 -6.73(-0.50%)
Oct 13, 2020 1363 1365 1342 1346 0 -22.01(-1.61%)
Oct 12, 2020 1367 1382 1361 1368 0 +1.22(+0.09%)
Oct 09, 2020 1374 1381 1365 1367 0 +4.05(+0.30%)
Oct 08, 2020 1367 1375 1359 1363 0 -4.81(-0.35%)
Oct 07, 2020 1357 1375 1354 1368 0 +13.74(+1.01%)
Oct 06, 2020 1358 1371 1349 1354 0 -9.72(-0.71%)
Oct 05, 2020 1357 1367 1350 1364 0 +21.83(+1.63%)
Oct 02, 2020 1327 1349 1326 1342 0 +3.75(+0.28%)
Oct 01, 2020 1333 1339 1322 1338 0 -8.82(-0.65%)
Sep 30, 2020 1341 1353 1337 1347 0 +12.17(+0.91%)
Sep 29, 2020 1349 1351 1334 1335 0 -21.72(-1.60%)
Sep 28, 2020 1348 1365 1348 1356 0 +16.89(+1.26%)
Sep 25, 2020 1332 1342 1324 1339 0 +0.25(+0.02%)
Sep 24, 2020 1332 1347 1321 1339 0 +19.08(+1.45%)
Sep 23, 2020 1340 1348 1319 1320 0 -6.79(-0.51%)
Sep 22, 2020 1336 1343 1322 1327 0 +12.84(+0.98%)
Sep 21, 2020 1329 1331 1302 1314 0 -28.46(-2.12%)
Sep 18, 2020 1363 1366 1332 1343 0 -22.01(-1.61%)
Sep 17, 2020 1376 1386 1362 1365 0 -12.10(-0.88%)
Sep 16, 2020 1394 1402 1374 1377 0 -17.04(-1.22%)
Sep 15, 2020 1403 1409 1391 1394 0 +6.94(+0.50%)
Sep 14, 2020 1387 1395 1379 1387 0 -6.91(-0.50%)
Sep 11, 2020 1394 1399 1383 1394 0 +10.13(+0.73%)
Sep 10, 2020 1406 1406 1382 1384 0 -26.18(-1.86%)
Sep 09, 2020 1401 1421 1399 1410 0 +29.81(+2.16%)
Sep 08, 2020 1391 1400 1370 1380 0 -13.70(-0.98%)
Sep 04, 2020 1397 1404 1375 1394 0 +7.32(+0.53%)
Sep 03, 2020 1407 1424 1378 1386 0 -16.56(-1.18%)
Sep 02, 2020 1387 1406 1383 1403 0 +18.71(+1.35%)
Sep 01, 2020 1393 1395 1380 1384 0 -7.59(-0.55%)
Aug 31, 2020 1400 1403 1389 1392 0 -11.87(-0.85%)
Aug 28, 2020 1399 1404 1388 1404 0 +6.56(+0.47%)
Aug 27, 2020 1395 1413 1388 1397 0 +12.47(+0.90%)
Aug 26, 2020 1387 1396 1378 1385 0 -10.62(-0.76%)
Aug 25, 2020 1408 1410 1390 1395 0 -16.71(-1.18%)
Aug 24, 2020 1397 1419 1393 1412 0 +23.84(+1.72%)
Aug 21, 2020 1383 1393 1372 1388 0 +3.45(+0.25%)
Aug 20, 2020 1382 1390 1376 1385 0 -4.55(-0.33%)
Aug 19, 2020 1390 1404 1380 1389 0 +2.57(+0.19%)
Aug 18, 2020 1390 1394 1381 1387 0 +2.99(+0.22%)
Aug 17, 2020 1374 1392 1371 1384 0 +15.18(+1.11%)
Aug 14, 2020 1364 1374 1358 1368 0 -6.04(-0.44%)
Aug 13, 2020 1391 1396 1372 1374 0 -18.14(-1.30%)
Aug 12, 2020 1407 1411 1388 1393 0 -0.37(-0.03%)
Aug 11, 2020 1403 1411 1391 1393 0 +7.55(+0.54%)
Aug 10, 2020 1359 1386 1359 1385 0 +27.66(+2.04%)
Aug 07, 2020 1337 1359 1333 1358 0 +8.64(+0.64%)
Aug 06, 2020 1352 1358 1344 1349 0 -5.86(-0.43%)
Aug 05, 2020 1358 1365 1352 1355 0 -1.91(-0.14%)
Aug 04, 2020 1345 1358 1340 1357 0 +16.40(+1.22%)
Aug 03, 2020 1345 1349 1333 1340 0 -5.62(-0.42%)
Jul 31, 2020 1365 1370 1332 1346 0 -30.00(-2.18%)
Jul 30, 2020 1372 1382 1365 1376 0 -5.83(-0.42%)
Jul 29, 2020 1404 1404 1374 1382 0 -12.26(-0.88%)
Jul 28, 2020 1403 1412 1388 1394 0 +11.29(+0.82%)
Jul 27, 2020 1379 1386 1373 1383 0 +10.15(+0.74%)
Jul 24, 2020 1375 1391 1367 1373 0 +0.05(+0.00%)
Jul 23, 2020 1374 1378 1365 1373 0 +5.02(+0.37%)
Jul 22, 2020 1363 1369 1348 1368 0 +2.85(+0.21%)
Jul 21, 2020 1362 1387 1361 1365 0 +6.35(+0.47%)
Jul 20, 2020 1371 1371 1347 1358 0 -22.56(-1.63%)
Jul 17, 2020 1390 1392 1376 1381 0 -1.84(-0.13%)
Jul 16, 2020 1377 1393 1373 1383 0 -3.08(-0.22%)
Jul 15, 2020 1402 1410 1384 1386 0 -9.43(-0.68%)
Jul 14, 2020 1376 1397 1369 1395 0 +19.22(+1.40%)
Jul 13, 2020 1384 1394 1368 1376 0 -12.15(-0.88%)
Jul 10, 2020 1360 1389 1359 1388 0 +29.47(+2.17%)
Jul 09, 2020 1387 1387 1356 1359 0 -47.43(-3.37%)
Jul 08, 2020 1406 1419 1396 1406 0 -6.91(-0.49%)
Jul 07, 2020 1394 1423 1393 1413 0 -0.16(-0.01%)
Jul 06, 2020 1410 1421 1399 1413 0 +4.16(+0.30%)
Jul 02, 2020 1414 1423 1404 1409 0 +4.68(+0.33%)
Jul 01, 2020 1401 1423 1397 1404 0 +7.14(+0.51%)
Jun 30, 2020 1391 1404 1387 1397 0 -4.43(-0.32%)
Jun 29, 2020 1384 1403 1382 1402 0 +22.47(+1.63%)
Jun 26, 2020 1410 1411 1375 1379 0 -32.33(-2.29%)
Jun 25, 2020 1397 1416 1385 1412 0 +21.47(+1.54%)
Jun 24, 2020 1410 1411 1386 1390 0 -37.96(-2.66%)
Jun 23, 2020 1438 1446 1425 1428 0 +3.47(+0.24%)
Jun 22, 2020 1437 1438 1417 1425 0 -2.58(-0.18%)
Jun 19, 2020 1451 1457 1425 1427 0 -16.58(-1.15%)
Jun 18, 2020 1421 1446 1421 1444 0 +7.59(+0.53%)
Jun 17, 2020 1445 1450 1432 1436 0 -5.80(-0.40%)
Jun 16, 2020 1440 1456 1427 1442 0 +28.21(+2.00%)
Jun 15, 2020 1367 1417 1363 1414 0 +27.53(+1.99%)
Jun 12, 2020 1397 1399 1363 1386 0 +4.82(+0.35%)
Jun 11, 2020 1429 1433 1381 1381 0 -78.84(-5.40%)
Jun 10, 2020 1469 1476 1456 1460 0 +9.53(+0.66%)
Jun 09, 2020 1446 1461 1438 1451 0 -29.57(-2.00%)
Jun 08, 2020 1468 1486 1459 1480 0 +11.92(+0.81%)
Jun 05, 2020 1469 1487 1458 1468 0 +12.90(+0.89%)
Jun 04, 2020 1440 1457 1431 1456 0 +5.11(+0.35%)
Jun 03, 2020 1441 1460 1437 1450 0 +19.58(+1.37%)
Jun 02, 2020 1429 1436 1422 1431 0 +3.28(+0.23%)
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.