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, 2013 1639 1648 1633 1636 0 +1.92(+0.12%)
Jan 30, 2013 1631 1644 1627 1634 0 -4.60(-0.28%)
Jan 29, 2013 1634 1645 1631 1639 0 +10.62(+0.65%)
Jan 28, 2013 1624 1634 1616 1628 0 -1.19(-0.07%)
Jan 25, 2013 1626 1633 1618 1630 0 +7.97(+0.49%)
Jan 24, 2013 1609 1627 1608 1622 0 +20.13(+1.26%)
Jan 23, 2013 1605 1607 1594 1602 0 +402.27(+33.54%)
Jan 22, 2013 1201 1204 1193 1199 0 -405.72(-25.28%)
Jan 21, 2013 1601 1609 1593 1605 0 -0.49(-0.03%)
Jan 18, 2013 1602 1609 1591 1606 0 -57.05(-3.43%)
Jan 17, 2013 1658 1667 1650 1663 0 -28.77(-1.70%)
Jan 16, 2013 1697 1702 1689 1691 0 -54.07(-3.10%)
Jan 15, 2013 1745 1752 1741 1745 0 -0.21(-0.01%)
Jan 14, 2013 1744 1754 1739 1746 0 +0.01(+0.00%)
Jan 12, 2013 1738 1750 1731 1746 0 +0.00(+0.00%)
Jan 11, 2013 1738 1750 1731 1746 0 +0.85(+0.05%)
Jan 10, 2013 1737 1748 1730 1745 0 +23.20(+1.35%)
Jan 09, 2013 1729 1733 1716 1722 0 -5.75(-0.33%)
Jan 08, 2013 1734 1738 1720 1727 0 -11.54(-0.66%)
Jan 07, 2013 1748 1754 1733 1739 0 -0.55(-0.03%)
Jan 04, 2013 1740 1748 1732 1739 0 +6.90(+0.40%)
Jan 03, 2013 1739 1742 1727 1732 0 -6.78(-0.39%)
Jan 02, 2013 1725 1740 1711 1739 0 +33.03(+1.94%)
Dec 31, 2012 1706 1706 1706 0 +17.92(+1.06%)
Dec 28, 2012 1693 1703 1687 1688 0 -12.58(-0.74%)
Dec 27, 2012 1703 1709 1686 1701 0 +4.42(+0.26%)
Dec 26, 2012 1628 1712 1689 1696 0 -11.17(-0.65%)
Dec 24, 2012 1708 1708 1708 0 -8.42(-0.49%)
Dec 21, 2012 1723 1730 1703 1716 0 -17.74(-1.02%)
Dec 20, 2012 1727 1736 1719 1734 0 +13.29(+0.77%)
Dec 19, 2012 1741 1746 1718 1721 0 -21.55(-1.24%)
Dec 18, 2012 1764 1765 1730 1742 0 -16.82(-0.96%)
Dec 17, 2012 1767 1773 1752 1759 0 -14.09(-0.79%)
Dec 14, 2012 1779 1783 1768 1773 0 +3.59(+0.20%)
Dec 13, 2012 1767 1777 1760 1769 0 -0.83(-0.05%)
Dec 12, 2012 1771 1784 1763 1770 0 +6.64(+0.38%)
Dec 11, 2012 1782 1787 1758 1764 0 -25.78(-1.44%)
Dec 10, 2012 1795 1804 1787 1789 0 -4.76(-0.27%)
Dec 07, 2012 1784 1797 1780 1794 0 +12.03(+0.68%)
Dec 06, 2012 1790 1796 1774 1782 0 -10.93(-0.61%)
Dec 05, 2012 1801 1807 1788 1793 0 -18.59(-1.03%)
Dec 04, 2012 1812 1821 1802 1812 0 +6.18(+0.34%)
Nov 30, 2012 1793 1809 1788 1805 0 +7.84(+0.44%)
Nov 29, 2012 1798 1808 1791 1798 0 +2.57(+0.14%)
Nov 28, 2012 1785 1798 1774 1795 0 +7.40(+0.41%)
Nov 27, 2012 1792 1799 1784 1788 0 +3.80(+0.21%)
Nov 26, 2012 1783 1790 1776 1784 0 -2.97(-0.17%)
Nov 24, 2012 1702 1787 1769 1787 0 +0.00(+0.00%)
Nov 23, 2012 1702 1787 1769 1787 0 +25.66(+1.46%)
Nov 22, 2012 1760 1765 1748 1761 0 +2.15(+0.12%)
Nov 21, 2012 1689 1763 1748 1759 0 +4.41(+0.25%)
Nov 20, 2012 1745 1758 1735 1755 0 +5.04(+0.29%)
Nov 19, 2012 1710 1751 1709 1750 0 +50.44(+2.97%)
Nov 16, 2012 1678 1701 1671 1699 0 +24.72(+1.48%)
Nov 15, 2012 1672 1683 1659 1674 0 -9.39(-0.56%)
Nov 14, 2012 1711 1717 1679 1684 0 -30.01(-1.75%)
Nov 13, 2012 1708 1726 1703 1714 0 +2.37(+0.14%)
Nov 12, 2012 1725 1730 1707 1711 0 -7.40(-0.43%)
Nov 09, 2012 1714 1731 1702 1719 0 +6.58(+0.38%)
Nov 08, 2012 1719 1733 1706 1712 0 +6.34(+0.37%)
Nov 07, 2012 1724 1729 1697 1706 0 -22.67(-1.31%)
Nov 06, 2012 1727 1737 1721 1729 0 +10.99(+0.64%)
Nov 05, 2012 1711 1721 1700 1718 0 +14.73(+0.87%)
Nov 02, 2012 1722 1727 1700 1703 0 -11.81(-0.69%)
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.