Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 31, 2012 1569 1571 1549 1558 0 -9.29(-0.59%)
Jan 30, 2012 1554 1572 1549 1567 0 +11.21(+0.72%)
Jan 27, 2012 1581 1584 1554 1556 0 -20.51(-1.30%)
Jan 26, 2012 1517 1589 1564 1576 0 +1.58(+0.10%)
Jan 25, 2012 1555 1578 1550 1575 0 +12.52(+0.80%)
Jan 24, 2012 1498 1574 1556 1562 0 -4.28(-0.27%)
Jan 23, 2012 1495 1573 1558 1567 0 +3.94(+0.25%)
Jan 20, 2012 1563 1567 1554 1563 0 +13.00(+0.84%)
Jan 19, 2012 1561 1565 1543 1550 0 -23.28(-1.48%)
Jan 18, 2012 1576 1583 1568 1573 0 -2.92(-0.19%)
Jan 17, 2012 1583 1588 1572 1576 0 -1.08(-0.07%)
Jan 16, 2012 1561 1578 1555 1577 0 +2.18(+0.14%)
Jan 13, 2012 1562 1576 1556 1575 0 -0.06(-0.00%)
Jan 12, 2012 1509 1581 1568 1575 0 +6.27(+0.40%)
Jan 11, 2012 1575 1580 1564 1569 0 -23.96(-1.50%)
Jan 10, 2012 1524 1603 1588 1593 0 +11.89(+0.75%)
Jan 09, 2012 1513 1586 1574 1581 0 -4.13(-0.26%)
Jan 06, 2012 1525 1595 1577 1585 0 -8.83(-0.55%)
Jan 05, 2012 1514 1595 1576 1594 0 -0.59(-0.04%)
Jan 04, 2012 1601 1604 1586 1594 0 -20.95(-1.30%)
Dec 30, 2011 1618 1622 1609 1615 0 -2.42(-0.15%)
Dec 29, 2011 1616 1623 1606 1618 0 -0.66(-0.04%)
Dec 28, 2011 1624 1629 1615 1618 0 +4.00(+0.25%)
Dec 27, 2011 1613 1621 1610 1614 0 +2.85(+0.18%)
Dec 23, 2011 1611 1611 1611 0 +3.65(+0.23%)
Dec 21, 2011 1599 1617 1591 1608 0 +8.52(+0.53%)
Dec 20, 2011 1587 1604 1582 1599 0 +23.76(+1.51%)
Dec 19, 2011 1584 1598 1574 1575 0 +0.59(+0.04%)
Dec 16, 2011 1591 1596 1566 1575 0 -12.93(-0.81%)
Dec 15, 2011 1581 1595 1576 1588 0 +8.17(+0.52%)
Dec 14, 2011 1592 1598 1573 1580 0 -6.52(-0.41%)
Dec 13, 2011 1590 1612 1579 1586 0 +2.13(+0.13%)
Dec 12, 2011 1590 1595 1576 1584 0 -5.43(-0.34%)
Dec 09, 2011 1515 1594 1580 1589 0 +6.76(+0.43%)
Dec 08, 2011 1592 1602 1578 1583 0 -6.96(-0.44%)
Dec 07, 2011 1578 1599 1566 1590 0 +7.58(+0.48%)
Dec 06, 2011 1571 1590 1567 1582 0 +16.70(+1.07%)
Dec 05, 2011 1578 1581 1560 1565 0 -1.35(-0.09%)
Dec 02, 2011 1588 1591 1564 1567 0 -17.03(-1.08%)
Dec 01, 2011 1590 1607 1579 1584 0 -2.66(-0.17%)
Nov 30, 2011 1573 1588 1565 1586 0 +38.84(+2.51%)
Nov 29, 2011 1461 1556 1530 1548 0 +18.24(+1.19%)
Nov 28, 2011 1527 1535 1519 1529 0 +23.08(+1.53%)
Nov 25, 2011 1505 1521 1502 1506 0 -1.41(-0.09%)
Nov 24, 2011 1508 1518 1496 1508 0 +0.55(+0.04%)
Nov 23, 2011 1508 1518 1495 1507 0 -16.93(-1.11%)
Nov 22, 2011 1525 1533 1516 1524 0 -3.24(-0.21%)
Nov 21, 2011 1522 1533 1512 1527 0 -19.57(-1.27%)
Nov 18, 2011 1546 1553 1534 1547 0 -1.36(-0.09%)
Nov 17, 2011 1483 1566 1538 1548 0 -5.47(-0.35%)
Nov 16, 2011 1555 1572 1548 1554 0 -10.55(-0.67%)
Nov 15, 2011 1546 1568 1545 1564 0 +24.28(+1.58%)
Nov 14, 2011 1545 1549 1528 1540 0 -19.85(-1.27%)
Nov 11, 2011 1492 1566 1552 1560 0 +18.49(+1.20%)
Nov 10, 2011 1480 1553 1528 1541 0 +12.84(+0.84%)
Nov 09, 2011 1544 1548 1520 1528 0 -35.30(-2.26%)
Nov 08, 2011 1560 1568 1547 1564 0 +16.61(+1.07%)
Nov 07, 2011 1541 1553 1529 1547 0 +2.92(+0.19%)
Nov 04, 2011 1543 1552 1530 1544 0 +2.82(+0.18%)
Nov 03, 2011 1538 1549 1528 1541 0 +21.63(+1.42%)
Nov 02, 2011 1458 1529 1508 1520 0 +1.89(+0.12%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.