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, 2014 2068 2076 2059 2066 0 -11.87(-0.57%)
Sep 29, 2014 2060 2080 2055 2077 0 +3.41(+0.16%)
Sep 26, 2014 2067 2081 2058 2074 0 +10.99(+0.53%)
Sep 25, 2014 2076 2080 2059 2063 0 -23.43(-1.12%)
Sep 19, 2014 2091 2094 2078 2086 0 +6.85(+0.33%)
Sep 18, 2014 2078 2083 2067 2080 0 +9.78(+0.47%)
Sep 17, 2014 2073 2081 2057 2070 0 +1.58(+0.08%)
Sep 16, 2014 2053 2073 2049 2068 0 +1.44(+0.07%)
Sep 15, 2014 2056 2076 2049 2067 0 +17.05(+0.83%)
Sep 12, 2014 2051 2055 2042 2050 0 +2.66(+0.13%)
Sep 11, 2014 2048 2053 2035 2047 0 -10.40(-0.51%)
Sep 10, 2014 2049 2062 2040 2058 0 +15.57(+0.76%)
Sep 09, 2014 2046 2049 2035 2042 0 -3.06(-0.15%)
Sep 08, 2014 2039 2056 2033 2045 0 -16.20(-0.79%)
Sep 05, 2014 2051 2062 2046 2061 0 +6.55(+0.32%)
Sep 04, 2014 2057 2070 2049 2055 0 -4.39(-0.21%)
Sep 03, 2014 2063 2069 2051 2059 0 +0.21(+0.01%)
Sep 02, 2014 2059 2068 2051 2059 0 -0.27(-0.01%)
Aug 29, 2014 2059 2059 2059 0 +14.38(+0.70%)
Aug 28, 2014 2039 2050 2036 2045 0 +1.52(+0.07%)
Aug 27, 2014 2037 2046 2029 2043 0 +3.28(+0.16%)
Aug 26, 2014 2050 2053 2035 2040 0 -4.17(-0.20%)
Aug 25, 2014 2040 2050 2036 2044 0 +10.72(+0.53%)
Aug 22, 2014 2033 2039 2028 2033 0 -5.87(-0.29%)
Aug 21, 2014 2039 2046 2033 2039 0 +1.13(+0.06%)
Aug 20, 2014 2043 2047 2031 2038 0 -23.45(-1.14%)
Aug 19, 2014 2059 2065 2048 2062 0 +8.33(+0.41%)
Aug 18, 2014 2045 2056 2042 2053 0 +16.26(+0.80%)
Aug 15, 2014 2047 2052 2024 2037 0 -1.43(-0.07%)
Aug 14, 2014 2031 2039 2026 2038 0 +16.08(+0.80%)
Aug 13, 2014 2024 2031 2014 2022 0 -0.34(-0.02%)
Aug 12, 2014 2015 2025 2009 2023 0 +0.97(+0.05%)
Aug 11, 2014 2021 2033 2011 2022 0 +7.11(+0.35%)
Aug 08, 2014 1994 2018 1988 2015 0 +18.99(+0.95%)
Aug 07, 2014 2007 2011 1987 1996 0 -14.73(-0.73%)
Aug 06, 2014 1983 2018 1983 2010 0 +23.67(+1.19%)
Aug 05, 2014 1994 2002 1981 1987 0 -4.84(-0.24%)
Aug 04, 2014 1893 1998 1975 1992 0 +3.87(+0.19%)
Aug 01, 2014 1984 2001 1978 1988 0 -11.42(-0.57%)
Jul 31, 2014 2017 2022 1997 1999 0 -47.42(-2.32%)
Jul 23, 2014 1964 1968 2044 2046 0 -5.76(-0.28%)
Jul 22, 2014 2052 2065 2037 2052 0 +5.55(+0.27%)
Jul 21, 2014 2032 2054 2029 2047 0 -20.13(-0.97%)
Jul 18, 2014 2048 2070 2043 2067 0 +23.83(+1.17%)
Jul 17, 2014 2047 2062 2040 2043 0 -0.08(-0.00%)
Jul 16, 2014 1967 1978 2038 2043 0 -7.94(-0.39%)
Jul 15, 2014 2007 2012 2048 2051 0 -79.80(-3.75%)
Jul 14, 2014 2127 2141 2119 2131 0 +18.22(+0.86%)
Jul 11, 2014 2110 2124 2089 2113 0 +13.95(+0.66%)
Jul 10, 2014 2086 2105 2083 2099 0 -3.42(-0.16%)
Jul 09, 2014 2095 2111 2092 2102 0 +8.97(+0.43%)
Jul 08, 2014 2099 2103 2085 2093 0 -8.83(-0.42%)
Jul 07, 2014 2097 2109 2089 2102 0 +1.82(+0.09%)
Jul 03, 2014 2005 2100 2100 0 +33.32(+1.61%)
Jul 02, 2014 2067 2071 2059 2067 0 +7.31(+0.35%)
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.