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, 2017 2409 2423 2399 2422 0 +15.67(+0.65%)
May 30, 2017 2395 2410 2389 2407 0 +1.58(+0.07%)
May 26, 2017 2395 2407 2392 2405 0 +7.24(+0.30%)
May 25, 2017 2380 2406 2377 2398 0 +25.65(+1.08%)
May 24, 2017 2362 2375 2356 2372 0 +15.07(+0.64%)
May 23, 2017 2366 2377 2353 2357 0 -13.58(-0.57%)
May 22, 2017 2351 2373 2349 2371 0 +23.19(+0.99%)
May 19, 2017 2333 2351 2331 2347 0 +22.79(+0.98%)
May 18, 2017 2338 2342 2321 2325 0 -19.17(-0.82%)
May 17, 2017 2354 2358 2342 2344 0 -7.14(-0.30%)
May 16, 2017 2345 2358 2343 2351 0 +23.15(+0.99%)
May 15, 2017 2324 2330 2316 2328 0 +1.63(+0.07%)
May 12, 2017 2312 2329 2311 2326 0 +12.44(+0.54%)
May 11, 2017 2304 2315 2300 2314 0 +3.92(+0.17%)
May 10, 2017 2304 2312 2300 2310 0 +6.79(+0.29%)
May 09, 2017 2319 2321 2296 2303 0 -6.95(-0.30%)
May 08, 2017 2313 2317 2304 2310 0 +1.01(+0.04%)
May 05, 2017 2306 2312 2300 2309 0 +16.61(+0.72%)
May 04, 2017 2295 2302 2289 2292 0 +2.62(+0.11%)
May 03, 2017 2301 2305 2285 2290 0 -15.21(-0.66%)
May 02, 2017 2294 2315 2289 2305 0 +10.79(+0.47%)
May 01, 2017 2302 2313 2290 2294 0 -15.63(-0.68%)
Apr 28, 2017 2302 2311 2298 2310 0 +6.81(+0.30%)
Apr 27, 2017 2308 2313 2298 2303 0 -6.12(-0.27%)
Apr 26, 2017 2326 2328 2308 2309 0 -16.27(-0.70%)
Apr 25, 2017 2327 2329 2319 2325 0 -3.38(-0.15%)
Apr 24, 2017 2307 2331 2305 2329 0 +44.45(+1.95%)
Apr 21, 2017 2284 2295 2281 2284 0 -4.53(-0.20%)
Apr 20, 2017 2289 2297 2283 2289 0 -0.35(-0.02%)
Apr 19, 2017 2300 2302 2287 2289 0 -17.50(-0.76%)
Apr 18, 2017 2307 2316 2300 2307 0 -2.39(-0.10%)
Apr 17, 2017 2288 2310 2288 2309 0 +19.19(+0.84%)
Apr 13, 2017 2303 2305 2289 2290 0 -17.70(-0.77%)
Apr 12, 2017 2302 2310 2296 2308 0 +7.66(+0.33%)
Apr 11, 2017 2294 2305 2292 2300 0 +17.84(+0.78%)
Apr 10, 2017 2285 2288 2278 2282 0 +0.35(+0.02%)
Apr 07, 2017 2279 2292 2277 2282 0 +7.99(+0.35%)
Apr 06, 2017 2286 2288 2270 2274 0 -11.31(-0.49%)
Apr 05, 2017 2282 2294 2274 2285 0 +6.42(+0.28%)
Apr 04, 2017 2272 2279 2267 2279 0 +8.31(+0.37%)
Apr 03, 2017 2274 2282 2258 2270 0 -2.43(-0.11%)
Mar 31, 2017 2277 2287 2266 2273 0 -1.80(-0.08%)
Mar 30, 2017 2292 2295 2274 2275 0 -12.85(-0.56%)
Mar 29, 2017 2287 2292 2273 2287 0 +5.84(+0.26%)
Mar 28, 2017 2277 2285 2274 2282 0 -3.95(-0.17%)
Mar 27, 2017 2284 2294 2274 2286 0 +4.42(+0.19%)
Mar 24, 2017 2279 2295 2269 2281 0 +0.03(+0.00%)
Mar 23, 2017 2272 2292 2266 2281 0 -5.72(-0.25%)
Mar 22, 2017 2300 2307 2284 2287 0 -10.83(-0.47%)
Mar 21, 2017 2300 2309 2292 2298 0 +7.21(+0.31%)
Mar 20, 2017 2285 2298 2284 2290 0 +8.52(+0.37%)
Mar 17, 2017 2276 2299 2278 2282 0 +10.92(+0.48%)
Mar 16, 2017 2286 2288 2266 2271 0 +9.70(+0.43%)
Mar 15, 2017 2252 2266 2245 2261 0 -0.81(-0.04%)
Mar 14, 2017 2269 2271 2257 2262 0 -5.53(-0.24%)
Mar 13, 2017 2269 2276 2260 2268 0 -4.22(-0.19%)
Mar 10, 2017 2269 2276 2264 2272 0 +7.28(+0.32%)
Mar 09, 2017 2261 2272 2258 2265 0 +5.08(+0.22%)
Mar 08, 2017 2264 2271 2255 2259 0 -15.11(-0.66%)
Mar 07, 2017 2264 2280 2261 2275 0 +4.01(+0.18%)
Mar 06, 2017 2268 2272 2256 2271 0 -3.10(-0.14%)
Mar 03, 2017 2273 2279 2260 2274 0 -9.53(-0.42%)
Mar 02, 2017 2284 2294 2277 2283 0 -8.27(-0.36%)
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.