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, 2009 1104 1108 1084 1102 0 -5.62(-0.51%)
Sep 29, 2009 1104 1113 1096 1107 0 +3.42(+0.31%)
Sep 28, 2009 1095 1108 1091 1104 0 +16.16(+1.49%)
Sep 25, 2009 1093 1101 1084 1088 0 -6.22(-0.57%)
Sep 24, 2009 1107 1110 1089 1094 0 -16.06(-1.45%)
Sep 23, 2009 1118 1123 1109 1110 0 -0.94(-0.08%)
Sep 22, 2009 1118 1120 1107 1111 0 -4.21(-0.38%)
Sep 21, 2009 1107 1118 1101 1115 0 -3.66(-0.33%)
Sep 18, 2009 1124 1128 1113 1119 0 +0.31(+0.03%)
Sep 17, 2009 1041 1131 1114 1118 0 +1.52(+0.14%)
Sep 16, 2009 1114 1127 1110 1117 0 +0.94(+0.08%)
Sep 15, 2009 1120 1124 1109 1116 0 -9.53(-0.85%)
Sep 14, 2009 1119 1131 1115 1126 0 -0.26(-0.02%)
Sep 11, 2009 1126 1136 1118 1126 0 -8.00(-0.71%)
Sep 10, 2009 1128 1137 1120 1134 0 +10.92(+0.97%)
Sep 09, 2009 1119 1128 1115 1123 0 +7.36(+0.66%)
Sep 08, 2009 1119 1121 1110 1116 0 +3.66(+0.33%)
Sep 04, 2009 1112 1112 1112 0 +15.49(+1.41%)
Sep 03, 2009 1099 1102 1086 1096 0 -1.94(-0.18%)
Sep 02, 2009 1088 1104 1084 1098 0 +10.13(+0.93%)
Sep 01, 2009 1095 1104 1083 1088 0 -1.78(-0.16%)
Aug 31, 2009 1002 1095 1082 1090 0 -2.09(-0.19%)
Aug 28, 2009 1101 1104 1084 1092 0 -6.19(-0.56%)
Aug 27, 2009 1093 1102 1082 1098 0 +2.76(+0.25%)
Aug 26, 2009 1095 1102 1090 1095 0 -3.66(-0.33%)
Aug 25, 2009 1111 1114 1094 1099 0 -14.29(-1.28%)
Aug 24, 2009 1104 1118 1099 1113 0 +5.76(+0.52%)
Aug 21, 2009 1102 1110 1095 1108 0 +18.60(+1.71%)
Aug 20, 2009 1084 1097 1077 1089 0 -1.67(-0.15%)
Aug 19, 2009 1075 1096 1072 1091 0 -6.71(-0.61%)
Aug 18, 2009 1090 1104 1084 1097 0 +13.29(+1.23%)
Aug 17, 2009 1081 1086 1074 1084 0 -14.52(-1.32%)
Aug 14, 2009 1012 1110 1090 1099 0 -0.28(-0.03%)
Aug 13, 2009 1105 1108 1093 1099 0 +0.94(+0.09%)
Aug 12, 2009 994.22 1105 1086 1098 0 +3.61(+0.33%)
Aug 11, 2009 1090 1101 1087 1094 0 +6.99(+0.64%)
Aug 10, 2009 1089 1094 1079 1087 0 -10.56(-0.96%)
Aug 07, 2009 1005 1105 1091 1098 0 +8.44(+0.77%)
Aug 06, 2009 1093 1096 1081 1090 0 -4.58(-0.42%)
Aug 05, 2009 1095 1101 1084 1094 0 -4.14(-0.38%)
Aug 04, 2009 1100 1110 1089 1098 0 -3.08(-0.28%)
Aug 03, 2009 1100 1110 1091 1101 0 +4.35(+0.40%)
Jul 31, 2009 1102 1109 1089 1097 0 +4.83(+0.44%)
Jul 30, 2009 1091 1108 1084 1092 0 +5.15(+0.47%)
Jul 29, 2009 1072 1094 1068 1087 0 +17.30(+1.62%)
Jul 28, 2009 1068 1080 1058 1070 0 +6.03(+0.57%)
Jul 27, 2009 1062 1070 1053 1064 0 -1.42(-0.13%)
Jul 24, 2009 1062 1072 1056 1065 0 -3.37(-0.32%)
Jul 23, 2009 1057 1071 1051 1068 0 +21.20(+2.02%)
Jul 22, 2009 1039 1056 1038 1047 0 +7.51(+0.72%)
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.