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 (%)
Sep 30, 2008 1198 1214 1155 1163 0 +17.09(+1.49%)
Sep 29, 2008 1234 1242 1140 1146 0 -109.78(-8.74%)
Sep 26, 2008 1233 1261 1223 1255 0 +20.21(+1.64%)
Sep 25, 2008 1212 1247 1206 1235 0 +36.20(+3.02%)
Sep 24, 2008 1215 1219 1189 1199 0 +0.44(+0.04%)
Sep 23, 2008 1207 1221 1188 1199 0 +9.53(+0.80%)
Sep 22, 2008 1222 1227 1188 1189 0 -36.21(-2.96%)
Sep 19, 2008 1232 1251 1195 1225 0 +11.58(+0.95%)
Sep 18, 2008 1188 1232 1163 1214 0 +64.29(+5.59%)
Sep 17, 2008 1190 1197 1144 1149 0 -55.34(-4.59%)
Sep 16, 2008 1200 1215 1182 1205 0 -13.75(-1.13%)
Sep 15, 2008 1223 1241 1198 1219 0 -22.89(-1.84%)
Sep 12, 2008 1219 1248 1211 1241 0 +9.23(+0.75%)
Sep 11, 2008 1212 1234 1201 1232 0 +1.01(+0.08%)
Sep 10, 2008 1229 1244 1223 1231 0 +6.78(+0.55%)
Sep 09, 2008 1243 1257 1218 1224 0 -5.68(-0.46%)
Sep 08, 2008 1241 1267 1221 1230 0 +3.46(+0.28%)
Sep 05, 2008 1216 1237 1207 1227 0 +14.36(+1.18%)
Sep 04, 2008 1240 1248 1211 1212 0 -34.80(-2.79%)
Sep 03, 2008 1254 1268 1240 1247 0 -14.38(-1.14%)
Sep 02, 2008 1259 1278 1254 1261 0 +10.05(+0.80%)
Sep 01, 2008 1250 1273 1246 1251 0 +0.00(+0.00%)
Aug 29, 2008 1250 1273 1246 1251 0 -4.25(-0.34%)
Aug 28, 2008 1242 1260 1238 1256 0 +17.55(+1.42%)
Aug 27, 2008 1244 1248 1230 1238 0 -1.05(-0.08%)
Aug 26, 2008 1238 1251 1228 1239 0 -10.96(-0.88%)
Aug 25, 2008 1250 1270 1241 1250 0 -9.97(-0.79%)
Aug 22, 2008 1254 1266 1244 1260 0 +2.63(+0.21%)
Aug 21, 2008 1250 1260 1243 1257 0 -5.37(-0.43%)
Aug 20, 2008 1264 1268 1251 1263 0 -5.14(-0.41%)
Aug 19, 2008 1272 1279 1260 1268 0 -11.12(-0.87%)
Aug 18, 2008 1285 1293 1272 1279 0 -3.81(-0.30%)
Aug 15, 2008 1272 1291 1268 1283 0 +5.29(+0.41%)
Aug 14, 2008 1268 1287 1263 1278 0 -7.42(-0.58%)
Aug 13, 2008 1276 1291 1264 1285 0 -10.93(-0.84%)
Aug 12, 2008 1283 1301 1273 1296 0 -3.21(-0.25%)
Aug 11, 2008 1291 1306 1284 1299 0 +14.41(+1.12%)
Aug 08, 2008 1259 1288 1257 1285 0 -5.54(-0.43%)
Aug 07, 2008 1305 1313 1288 1290 0 -31.44(-2.38%)
Aug 06, 2008 1320 1338 1308 1322 0 -10.33(-0.78%)
Aug 05, 2008 1313 1337 1302 1332 0 +36.45(+2.81%)
Aug 04, 2008 1295 1305 1285 1296 0 +13.04(+1.02%)
Aug 01, 2008 1281 1293 1268 1283 0 +7.34(+0.58%)
Jul 31, 2008 1291 1314 1260 1275 0 -45.42(-3.44%)
Jul 30, 2008 1302 1331 1294 1321 0 +30.39(+2.36%)
Jul 29, 2008 1282 1293 1266 1290 0 +17.89(+1.41%)
Jul 28, 2008 1277 1286 1259 1272 0 -15.24(-1.18%)
Jul 25, 2008 1282 1301 1276 1288 0 +11.10(+0.87%)
Jul 24, 2008 1292 1303 1272 1276 0 -26.07(-2.00%)
Jul 23, 2008 1281 1306 1276 1303 0 +21.62(+1.69%)
Jul 22, 2008 1255 1284 1250 1281 0 +30.59(+2.45%)
Jul 21, 2008 1263 1268 1248 1250 0 -16.45(-1.30%)
Jul 18, 2008 1275 1281 1251 1267 0 +8.53(+0.68%)
Jul 17, 2008 1254 1272 1241 1258 0 +13.93(+1.12%)
Jul 16, 2008 1233 1253 1222 1244 0 +10.08(+0.82%)
Jul 15, 2008 1234 1256 1228 1234 0 -10.70(-0.86%)
Jul 14, 2008 1254 1267 1234 1245 0 -5.37(-0.43%)
Jul 11, 2008 1238 1265 1225 1250 0 -14.22(-1.12%)
Jul 10, 2008 1252 1272 1241 1265 0 +4.30(+0.34%)
Jul 09, 2008 1261 1277 1250 1260 0 +5.79(+0.46%)
Jul 08, 2008 1229 1256 1223 1254 0 +22.66(+1.84%)
Jul 07, 2008 1217 1241 1210 1232 0 +22.49(+1.86%)
Jul 04, 2008 1209 1218 1202 1209 0 +0.00(+0.00%)
Jul 03, 2008 1209 1218 1202 1209 0 +6.19(+0.51%)
Jul 02, 2008 1213 1221 1196 1203 0 -4.40(-0.36%)
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.