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, 2010 1287 1383 1357 1362 0 -7.92(-0.58%)
Sep 29, 2010 1370 1377 1365 1370 0 -6.19(-0.45%)
Sep 28, 2010 1369 1385 1360 1376 0 +2.82(+0.21%)
Sep 27, 2010 1379 1383 1372 1373 0 -5.66(-0.41%)
Sep 24, 2010 1285 1384 1367 1379 0 +22.49(+1.66%)
Sep 23, 2010 1266 1362 1347 1357 0 -6.76(-0.50%)
Sep 22, 2010 1369 1375 1360 1363 0 -1.93(-0.14%)
Sep 21, 2010 1362 1369 1354 1365 0 +3.54(+0.26%)
Sep 20, 2010 1351 1363 1346 1362 0 +15.42(+1.15%)
Sep 17, 2010 1346 1357 1344 1346 0 -1.71(-0.13%)
Sep 15, 2010 1252 1353 1333 1348 0 +10.00(+0.75%)
Sep 14, 2010 1331 1345 1326 1338 0 +1.35(+0.10%)
Sep 13, 2010 1343 1345 1333 1337 0 -10.33(-0.77%)
Sep 10, 2010 1251 1351 1340 1347 0 +12.76(+0.96%)
Sep 09, 2010 1245 1342 1329 1334 0 +3.86(+0.29%)
Sep 08, 2010 1233 1336 1321 1330 0 +11.92(+0.90%)
Sep 07, 2010 1223 1322 1312 1318 0 -2.94(-0.22%)
Sep 03, 2010 1321 1321 1321 0 +10.31(+0.79%)
Sep 02, 2010 1203 1312 1292 1311 0 +10.99(+0.85%)
Sep 01, 2010 1292 1306 1287 1300 0 +41.73(+3.32%)
Aug 31, 2010 1176 1267 1253 1258 0 -9.44(-0.74%)
Aug 30, 2010 1192 1278 1265 1268 0 -4.79(-0.38%)
Aug 27, 2010 1190 1281 1263 1273 0 +2.00(+0.16%)
Aug 26, 2010 1200 1286 1266 1271 0 -2.68(-0.21%)
Aug 25, 2010 1179 1276 1255 1273 0 +5.77(+0.46%)
Aug 24, 2010 1261 1275 1254 1268 0 +3.88(+0.31%)
Aug 23, 2010 1268 1276 1262 1264 0 -1.07(-0.08%)
Aug 20, 2010 1179 1269 1258 1265 0 -6.93(-0.54%)
Aug 19, 2010 1204 1289 1264 1272 0 -21.23(-1.64%)
Aug 18, 2010 1211 1298 1284 1293 0 -9.67(-0.74%)
Aug 17, 2010 1295 1306 1288 1303 0 +11.36(+0.88%)
Aug 16, 2010 1282 1294 1276 1291 0 +5.91(+0.46%)
Aug 13, 2010 1200 1291 1282 1285 0 +2.55(+0.20%)
Aug 12, 2010 1189 1285 1271 1283 0 +4.03(+0.32%)
Aug 11, 2010 1280 1287 1276 1279 0 -17.84(-1.38%)
Aug 10, 2010 1201 1303 1282 1297 0 -4.88(-0.37%)
Aug 09, 2010 1304 1307 1300 1301 0 +5.05(+0.39%)
Aug 06, 2010 1299 1299 1280 1296 0 +7.11(+0.55%)
Aug 05, 2010 1198 1292 1281 1289 0 -4.67(-0.36%)
Aug 04, 2010 1290 1300 1287 1294 0 +10.13(+0.79%)
Aug 03, 2010 1283 1293 1279 1284 0 +5.45(+0.43%)
Aug 02, 2010 1282 1285 1273 1278 0 +8.91(+0.70%)
Jul 30, 2010 1269 1275 1254 1269 0 +5.16(+0.41%)
Jul 29, 2010 1187 1278 1259 1264 0 -12.31(-0.96%)
Jul 28, 2010 1280 1283 1270 1277 0 -13.11(-1.02%)
Jul 27, 2010 1200 1294 1279 1290 0 +2.78(+0.22%)
Jul 26, 2010 1288 1293 1277 1287 0 +5.41(+0.42%)
Jul 23, 2010 1264 1284 1261 1282 0 +21.30(+1.69%)
Jul 22, 2010 1248 1266 1239 1260 0 +21.31(+1.72%)
Jul 21, 2010 1254 1256 1232 1239 0 -18.83(-1.50%)
Jul 20, 2010 1157 1259 1236 1258 0 +7.09(+0.57%)
Jul 19, 2010 1240 1256 1233 1251 0 +4.92(+0.39%)
Jul 16, 2010 1246 1266 1241 1246 0 -23.66(-1.86%)
Jul 15, 2010 1257 1271 1251 1269 0 +13.80(+1.10%)
Jul 14, 2010 1252 1257 1246 1256 0 +3.40(+0.27%)
Jul 13, 2010 1254 1259 1246 1252 0 +16.87(+1.37%)
Jul 12, 2010 1233 1242 1230 1235 0 -0.11(-0.01%)
Jul 09, 2010 1235 1240 1227 1235 0 -1.60(-0.13%)
Jul 08, 2010 1131 1241 1219 1237 0 +20.93(+1.72%)
Jul 07, 2010 1202 1219 1193 1216 0 +16.78(+1.40%)
Jul 06, 2010 1204 1213 1191 1199 0 +8.63(+0.72%)
Jul 02, 2010 1099 1195 1180 1191 0 +8.67(+0.73%)
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.