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%)
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.