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 29, 2020 1411 1421 1391 1415 0 -1.92(-0.14%)
May 28, 2020 1439 1441 1416 1417 0 -4.81(-0.34%)
May 27, 2020 1419 1429 1413 1421 0 +25.49(+1.83%)
May 26, 2020 1394 1408 1386 1396 0 +21.38(+1.56%)
May 22, 2020 1363 1375 1356 1375 0 +7.04(+0.51%)
May 21, 2020 1374 1384 1360 1368 0 -2.34(-0.17%)
May 20, 2020 1357 1370 1348 1370 0 +25.79(+1.92%)
May 19, 2020 1353 1359 1343 1344 0 -17.46(-1.28%)
May 18, 2020 1361 1370 1355 1362 0 +27.93(+2.09%)
May 15, 2020 1330 1340 1321 1334 0 +8.96(+0.68%)
May 14, 2020 1316 1331 1306 1325 0 -12.34(-0.92%)
May 13, 2020 1344 1356 1319 1337 0 -4.10(-0.31%)
May 12, 2020 1366 1375 1341 1341 0 -1.95(-0.15%)
May 11, 2020 1333 1351 1328 1343 0 -2.26(-0.17%)
May 08, 2020 1322 1352 1317 1345 0 +40.49(+3.10%)
May 07, 2020 1325 1328 1300 1305 0 -11.50(-0.87%)
May 06, 2020 1344 1347 1304 1316 0 -27.19(-2.02%)
May 05, 2020 1363 1373 1337 1344 0 -12.37(-0.91%)
May 04, 2020 1355 1361 1343 1356 0 +1.79(+0.13%)
May 01, 2020 1379 1402 1346 1354 0 -33.72(-2.43%)
Apr 30, 2020 1456 1458 1383 1388 0 -47.97(-3.34%)
Apr 29, 2020 1438 1449 1425 1436 0 +8.70(+0.61%)
Apr 28, 2020 1433 1446 1422 1427 0 +36.91(+2.65%)
Apr 27, 2020 1381 1398 1370 1390 0 +15.49(+1.13%)
Apr 24, 2020 1358 1379 1353 1375 0 +28.51(+2.12%)
Apr 23, 2020 1338 1360 1337 1346 0 +14.09(+1.06%)
Apr 22, 2020 1348 1348 1323 1332 0 +7.21(+0.54%)
Apr 21, 2020 1334 1354 1318 1325 0 -37.81(-2.77%)
Apr 20, 2020 1380 1395 1353 1363 0 -39.36(-2.81%)
Apr 17, 2020 1404 1423 1389 1402 0 +14.00(+1.01%)
Apr 16, 2020 1407 1413 1381 1388 0 -3.32(-0.24%)
Apr 15, 2020 1400 1403 1379 1391 0 -37.54(-2.63%)
Apr 14, 2020 1390 1434 1388 1429 0 +34.61(+2.48%)
Apr 13, 2020 1402 1408 1381 1394 0 -11.17(-0.79%)
Apr 09, 2020 1384 1422 1383 1406 0 +28.54(+2.07%)
Apr 08, 2020 1356 1391 1343 1377 0 +29.71(+2.21%)
Apr 07, 2020 1356 1385 1331 1347 0 +14.67(+1.10%)
Apr 06, 2020 1345 1361 1321 1333 0 +5.39(+0.41%)
Apr 03, 2020 1316 1338 1300 1327 0 +7.68(+0.58%)
Apr 02, 2020 1313 1326 1290 1320 0 +5.72(+0.44%)
Apr 01, 2020 1308 1339 1296 1314 0 -3.42(-0.26%)
Mar 31, 2020 1281 1330 1279 1317 0 +39.26(+3.07%)
Mar 30, 2020 1266 1293 1255 1278 0 +21.74(+1.73%)
Mar 27, 2020 1225 1295 1207 1256 0 -24.24(-1.89%)
Mar 26, 2020 1218 1285 1218 1280 0 +77.61(+6.45%)
Mar 25, 2020 1154 1241 1138 1203 0 +46.77(+4.05%)
Mar 24, 2020 1150 1186 1134 1156 0 +52.69(+4.78%)
Mar 23, 2020 1143 1157 1091 1103 0 -80.65(-6.81%)
Mar 20, 2020 1233 1250 1179 1184 0 -74.70(-5.93%)
Mar 19, 2020 1244 1274 1195 1259 0 -22.74(-1.77%)
Mar 18, 2020 1270 1314 1211 1281 0 -50.35(-3.78%)
Mar 17, 2020 1292 1344 1271 1332 0 +47.37(+3.69%)
Mar 16, 2020 1220 1346 1185 1284 0 -77.53(-5.69%)
Mar 13, 2020 1322 1364 1271 1362 0 +80.08(+6.25%)
Mar 12, 2020 1310 1330 1248 1282 0 -112.52(-8.07%)
Mar 11, 2020 1412 1428 1383 1394 0 -51.05(-3.53%)
Mar 10, 2020 1438 1458 1397 1445 0 +29.71(+2.10%)
Mar 09, 2020 1403 1456 1392 1416 0 -60.77(-4.12%)
Mar 06, 2020 1468 1483 1450 1477 0 -32.90(-2.18%)
Mar 05, 2020 1494 1525 1489 1509 0 -13.47(-0.88%)
Mar 04, 2020 1480 1523 1468 1523 0 +67.92(+4.67%)
Mar 03, 2020 1458 1494 1440 1455 0 -0.43(-0.03%)
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.