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 (%)
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%)
Jun 01, 2020 1417 1437 1417 1428 0 +12.80(+0.90%)
May 29, 2020 1411 1421 1391 1415 0 -1.92(-0.14%)
May 28, 2020 1439 1441 1416 1417 0 -4.81(-0.34%)
May 27, 2020 1419 1429 1413 1421 0 +25.49(+1.83%)
May 26, 2020 1394 1408 1386 1396 0 +21.38(+1.56%)
May 22, 2020 1363 1375 1356 1375 0 +7.04(+0.51%)
May 21, 2020 1374 1384 1360 1368 0 -2.34(-0.17%)
May 20, 2020 1357 1370 1348 1370 0 +25.79(+1.92%)
May 19, 2020 1353 1359 1343 1344 0 -17.46(-1.28%)
May 18, 2020 1361 1370 1355 1362 0 +27.93(+2.09%)
May 15, 2020 1330 1340 1321 1334 0 +8.96(+0.68%)
May 14, 2020 1316 1331 1306 1325 0 -12.34(-0.92%)
May 13, 2020 1344 1356 1319 1337 0 -4.10(-0.31%)
May 12, 2020 1366 1375 1341 1341 0 -1.95(-0.15%)
May 11, 2020 1333 1351 1328 1343 0 -2.26(-0.17%)
May 08, 2020 1322 1352 1317 1345 0 +40.49(+3.10%)
May 07, 2020 1325 1328 1300 1305 0 -11.50(-0.87%)
May 06, 2020 1344 1347 1304 1316 0 -27.19(-2.02%)
May 05, 2020 1363 1373 1337 1344 0 -12.37(-0.91%)
May 04, 2020 1355 1361 1343 1356 0 +1.79(+0.13%)
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.