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 30, 2014 2046 2066 2042 2061 0 +14.23(+0.70%)
May 29, 2014 2027 2048 2021 2046 0 +36.01(+1.79%)
May 28, 2014 2013 2019 2003 2010 0 -9.98(-0.49%)
May 27, 2014 2019 2026 2014 2020 0 +4.59(+0.23%)
May 26, 2014 94.18 2016 2016 2016 0 +0.00(+0.00%)
May 23, 2014 2005 2020 2001 2016 0 -15.15(-0.75%)
May 22, 2014 2028 2047 2012 2031 0 -16.92(-0.83%)
May 21, 2014 1995 2058 1987 2048 0 +61.12(+3.08%)
May 20, 2014 1988 1995 1978 1987 0 -13.07(-0.65%)
May 19, 2014 2004 2008 1988 2000 0 -6.11(-0.30%)
May 16, 2014 1987 2009 1985 2006 0 +33.97(+1.72%)
May 15, 2014 1979 1987 1966 1972 0 -7.15(-0.36%)
May 14, 2014 1990 1998 1975 1979 0 -17.50(-0.88%)
May 13, 2014 1997 2001 1976 1996 0 -1.48(-0.07%)
May 12, 2014 2002 2007 1990 1998 0 +20.99(+1.06%)
May 09, 2014 1980 1986 1968 1977 0 -10.36(-0.52%)
May 08, 2014 1984 1994 1980 1987 0 +6.77(+0.34%)
May 07, 2014 1969 1987 1966 1981 0 +21.55(+1.10%)
May 06, 2014 1962 1969 1954 1959 0 -6.45(-0.33%)
May 05, 2014 1962 1970 1953 1965 0 -2.53(-0.13%)
May 02, 2014 1960 1972 1955 1968 0 -10.14(-0.51%)
May 01, 2014 1984 1994 1972 1978 0 +4.83(+0.24%)
Apr 30, 2014 1961 1981 1955 1973 0 -10.06(-0.51%)
Apr 29, 2014 1969 1992 1962 1983 0 +15.54(+0.79%)
Apr 28, 2014 1944 1977 1943 1968 0 +26.18(+1.35%)
Apr 25, 2014 1919 1943 1910 1942 0 +21.17(+1.10%)
Apr 24, 2014 1913 1934 1902 1920 0 +8.14(+0.43%)
Apr 23, 2014 1925 1932 1907 1912 0 -19.78(-1.02%)
Apr 22, 2014 1927 1941 1921 1932 0 +3.98(+0.21%)
Apr 21, 2014 1926 1931 1909 1928 0 +6.16(+0.32%)
Apr 17, 2014 1922 1922 1922 0 -1.90(-0.10%)
Apr 16, 2014 1918 1928 1911 1924 0 +9.70(+0.51%)
Apr 15, 2014 1923 1928 1906 1914 0 -7.90(-0.41%)
Apr 14, 2014 1911 1929 1903 1922 0 +31.67(+1.68%)
Apr 11, 2014 1870 1906 1860 1890 0 +13.53(+0.72%)
Apr 10, 2014 1890 1905 1875 1877 0 -7.87(-0.42%)
Apr 09, 2014 1885 1894 1870 1885 0 +11.07(+0.59%)
Apr 08, 2014 1862 1884 1859 1874 0 +25.11(+1.36%)
Apr 07, 2014 1852 1866 1844 1849 0 -4.84(-0.26%)
Apr 04, 2014 1859 1869 1848 1853 0 +4.17(+0.23%)
Apr 03, 2014 1853 1864 1837 1849 0 -4.11(-0.22%)
Apr 02, 2014 1847 1856 1840 1853 0 -0.55(-0.03%)
Apr 01, 2014 1853 1861 1843 1854 0 -3.02(-0.16%)
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%)
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.