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 26, 2016 2525 2537 2508 2517 0 -26.83(-1.05%)
Sep 23, 2016 2545 2558 2533 2544 0 -0.27(-0.01%)
Sep 22, 2016 2539 2554 2536 2544 0 +23.94(+0.95%)
Sep 21, 2016 2496 2525 2487 2520 0 +20.71(+0.83%)
Sep 20, 2016 2498 2507 2491 2500 0 +14.59(+0.59%)
Sep 19, 2016 2492 2497 2482 2485 0 +2.27(+0.09%)
Sep 16, 2016 2490 2493 2472 2483 0 -22.55(-0.90%)
Sep 15, 2016 2490 2511 2480 2505 0 +14.61(+0.59%)
Sep 14, 2016 2503 2511 2483 2491 0 -13.23(-0.53%)
Sep 13, 2016 2521 2533 2498 2504 0 -36.64(-1.44%)
Sep 12, 2016 2502 2546 2501 2541 0 +43.95(+1.76%)
Sep 09, 2016 2575 2576 2496 2497 0 -91.78(-3.55%)
Sep 08, 2016 2610 2618 2583 2589 0 -22.45(-0.86%)
Sep 07, 2016 2620 2626 2602 2611 0 -5.30(-0.20%)
Sep 06, 2016 2605 2622 2600 2616 0 +0.56(+0.02%)
Sep 02, 2016 2616 2616 2616 2616 0 +45.35(+1.76%)
Sep 01, 2016 2554 2573 2546 2570 0 +13.76(+0.54%)
Aug 31, 2016 2546 2561 2545 2557 0 +1.83(+0.07%)
Aug 30, 2016 2566 2571 2549 2555 0 -16.14(-0.63%)
Aug 29, 2016 2567 2573 2556 2571 0 +3.58(+0.14%)
Aug 26, 2016 2577 2600 2562 2567 0 -13.13(-0.51%)
Aug 25, 2016 2586 2594 2571 2580 0 -5.68(-0.22%)
Aug 24, 2016 2592 2595 2577 2586 0 -11.58(-0.45%)
Aug 23, 2016 2611 2615 2593 2598 0 -3.66(-0.14%)
Aug 22, 2016 2602 2608 2591 2601 0 +9.54(+0.37%)
Aug 19, 2016 2594 2599 2579 2592 0 +1.28(+0.05%)
Aug 18, 2016 2596 2600 2584 2591 0 -11.34(-0.44%)
Aug 17, 2016 2593 2608 2579 2602 0 -0.52(-0.02%)
Aug 16, 2016 2589 2610 2588 2602 0 +8.42(+0.32%)
Aug 15, 2016 2603 2608 2592 2594 0 -11.46(-0.44%)
Aug 12, 2016 2609 2617 2600 2605 0 -0.04(-0.00%)
Aug 11, 2016 2610 2620 2602 2606 0 +21.90(+0.85%)
Aug 10, 2016 2580 2593 2578 2584 0 +12.11(+0.47%)
Aug 09, 2016 2569 2581 2558 2571 0 +6.55(+0.26%)
Aug 08, 2016 2557 2570 2544 2565 0 -10.88(-0.42%)
Aug 05, 2016 2575 2588 2567 2576 0 +18.22(+0.71%)
Aug 04, 2016 2560 2571 2550 2558 0 +5.06(+0.20%)
Aug 03, 2016 2575 2578 2541 2553 0 -39.18(-1.51%)
Aug 02, 2016 2596 2606 2582 2592 0 +8.82(+0.34%)
Aug 01, 2016 2584 2597 2572 2583 0 -10.91(-0.42%)
Jul 29, 2016 2576 2609 2563 2594 0 +17.80(+0.69%)
Jul 28, 2016 2564 2581 2548 2576 0 +18.10(+0.71%)
Jul 27, 2016 2586 2598 2535 2558 0 -23.49(-0.91%)
Jul 26, 2016 2614 2620 2573 2581 0 -30.87(-1.18%)
Jul 25, 2016 2611 2617 2599 2612 0 -2.18(-0.08%)
Jul 22, 2016 2609 2620 2608 2614 0 +7.42(+0.28%)
Jul 21, 2016 2613 2622 2594 2607 0 -9.29(-0.36%)
Jul 20, 2016 2623 2630 2611 2616 0 -1.83(-0.07%)
Jul 19, 2016 2610 2621 2599 2618 0 -8.31(-0.32%)
Jul 18, 2016 2632 2636 2616 2626 0 -8.13(-0.31%)
Jul 15, 2016 2631 2642 2621 2635 0 +10.39(+0.40%)
Jul 14, 2016 2632 2641 2617 2624 0 -1.16(-0.04%)
Jul 13, 2016 2619 2639 2617 2625 0 +3.44(+0.13%)
Jul 12, 2016 2632 2652 2611 2622 0 -25.21(-0.95%)
Jul 11, 2016 2639 2654 2622 2647 0 +7.84(+0.30%)
Jul 08, 2016 2639 2643 2630 2639 0 +9.14(+0.35%)
Jul 07, 2016 2649 2654 2627 2630 0 -14.46(-0.55%)
Jul 06, 2016 2645 2645 2645 2645 0 -24.84(-0.93%)
Jul 05, 2016 2656 2684 2652 2669 0 +22.73(+0.86%)
Jul 04, 2016 2647 2647 2646 2647 0 -0.14(-0.01%)
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.