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 (%)
May 31, 2016 2464 2468 2421 2432 0 -17.69(-0.72%)
May 30, 2016 2446 2450 2446 2450 0 +2.16(+0.09%)
May 27, 2016 2449 2458 2439 2447 0 +0.27(+0.01%)
May 26, 2016 2444 2453 2437 2447 0 +2.47(+0.10%)
May 25, 2016 2449 2457 2439 2445 0 +7.98(+0.33%)
May 24, 2016 2428 2448 2424 2437 0 +30.28(+1.26%)
May 23, 2016 2400 2410 2392 2406 0 +1.78(+0.07%)
May 20, 2016 2421 2425 2399 2405 0 -8.81(-0.37%)
May 19, 2016 2399 2416 2387 2413 0 +1.48(+0.06%)
May 18, 2016 2432 2438 2401 2412 0 -17.83(-0.73%)
May 17, 2016 2447 2450 2420 2430 0 -31.71(-1.29%)
May 16, 2016 2437 2467 2422 2462 0 +21.83(+0.89%)
May 13, 2016 2446 2468 2435 2440 0 -24.65(-1.00%)
May 12, 2016 2458 2475 2443 2464 0 +6.20(+0.25%)
May 11, 2016 2460 2468 2449 2458 0 -3.70(-0.15%)
May 10, 2016 2438 2464 2431 2462 0 +38.45(+1.59%)
May 09, 2016 2413 2433 2408 2423 0 +8.17(+0.34%)
May 06, 2016 2402 2422 2394 2415 0 +4.59(+0.19%)
May 05, 2016 2402 2427 2398 2411 0 +1.23(+0.05%)
May 04, 2016 2397 2417 2390 2409 0 -6.66(-0.28%)
May 03, 2016 2410 2426 2401 2416 0 -10.01(-0.41%)
May 02, 2016 2420 2438 2382 2426 0 +11.44(+0.47%)
Apr 29, 2016 2408 2433 2398 2415 0 +13.50(+0.56%)
Apr 28, 2016 2385 2417 2381 2401 0 +15.18(+0.64%)
Apr 27, 2016 2375 2399 2362 2386 0 +5.34(+0.22%)
Apr 26, 2016 2377 2390 2361 2381 0 +4.26(+0.18%)
Apr 25, 2016 2353 2378 2344 2376 0 +23.24(+0.99%)
Apr 22, 2016 2343 2354 2321 2353 0 +11.89(+0.51%)
Apr 21, 2016 2369 2375 2337 2341 0 -52.27(-2.18%)
Apr 20, 2016 2395 2413 2379 2393 0 -14.03(-0.58%)
Apr 19, 2016 2413 2419 2391 2408 0 +0.05(+0.00%)
Apr 18, 2016 2384 2416 2379 2407 0 +23.22(+0.97%)
Apr 15, 2016 2379 2388 2361 2384 0 +14.17(+0.60%)
Apr 14, 2016 2384 2397 2364 2370 0 -6.39(-0.27%)
Apr 13, 2016 2430 2431 2352 2376 0 -42.11(-1.74%)
Apr 12, 2016 2409 2424 2401 2419 0 +11.52(+0.48%)
Apr 11, 2016 2430 2435 2404 2407 0 -4.33(-0.18%)
Apr 08, 2016 2406 2419 2402 2411 0 +23.97(+1.00%)
Apr 07, 2016 2388 2404 2372 2387 0 -8.30(-0.35%)
Apr 06, 2016 2376 2400 2372 2396 0 +7.47(+0.31%)
Apr 05, 2016 2385 2398 2372 2388 0 -4.92(-0.21%)
Apr 04, 2016 2395 2401 2380 2393 0 +5.96(+0.25%)
Apr 01, 2016 2365 2390 2357 2387 0 +2.30(+0.10%)
Mar 31, 2016 2394 2405 2378 2385 0 -4.35(-0.18%)
Mar 30, 2016 2377 2399 2372 2389 0 +26.86(+1.14%)
Mar 29, 2016 2354 2379 2338 2362 0 +17.23(+0.73%)
Mar 28, 2016 2332 2354 2325 2345 0 +21.31(+0.92%)
Mar 24, 2016 2324 2324 2324 2324 0 -19.12(-0.82%)
Mar 23, 2016 2333 2355 2316 2343 0 +11.18(+0.48%)
Mar 22, 2016 2336 2354 2320 2332 0 -16.80(-0.72%)
Mar 21, 2016 2339 2359 2330 2349 0 -0.83(-0.04%)
Mar 18, 2016 2374 2379 2344 2349 0 -27.31(-1.15%)
Mar 17, 2016 2361 2391 2358 2377 0 +21.84(+0.93%)
Mar 16, 2016 2340 2359 2324 2355 0 -18.91(-0.80%)
Mar 15, 2016 2364 2380 2362 2374 0 -1.90(-0.08%)
Mar 14, 2016 2383 2390 2363 2376 0 -1.66(-0.07%)
Mar 11, 2016 2388 2404 2362 2377 0 +3.42(+0.14%)
Mar 10, 2016 2374 2388 2352 2374 0 +4.26(+0.18%)
Mar 09, 2016 2362 2378 2350 2370 0 +12.94(+0.55%)
Mar 08, 2016 2343 2363 2333 2357 0 +1.96(+0.08%)
Mar 07, 2016 2367 2381 2341 2355 0 -25.72(-1.08%)
Mar 04, 2016 2354 2385 2345 2381 0 +35.26(+1.50%)
Mar 03, 2016 2322 2349 2313 2345 0 +23.64(+1.02%)
Mar 02, 2016 2323 2328 2304 2322 0 -5.02(-0.22%)
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.