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 (%)
May 31, 2012 1687 1697 1676 1685 0 +9.16(+0.55%)
May 30, 2012 1674 1685 1671 1675 0 -21.36(-1.26%)
May 29, 2012 1698 1701 1686 1697 0 +0.91(+0.05%)
May 28, 2012 1613 1708 1689 1696 0 +0.00(+0.00%)
May 25, 2012 1696 1708 1689 1696 0 -6.97(-0.41%)
May 24, 2012 1687 1707 1681 1703 0 +19.78(+1.18%)
May 23, 2012 1680 1688 1669 1683 0 -9.42(-0.56%)
May 22, 2012 1690 1702 1682 1692 0 -3.98(-0.23%)
May 21, 2012 1688 1698 1678 1696 0 +11.99(+0.71%)
May 18, 2012 1685 1698 1679 1684 0 -9.17(-0.54%)
May 17, 2012 1701 1710 1691 1694 0 -12.57(-0.74%)
May 16, 2012 1711 1722 1700 1706 0 -10.63(-0.62%)
May 15, 2012 1717 1731 1710 1717 0 -2.07(-0.12%)
May 14, 2012 1717 1729 1712 1719 0 -9.52(-0.55%)
May 11, 2012 1716 1740 1713 1728 0 +3.14(+0.18%)
May 10, 2012 1724 1736 1716 1725 0 +3.58(+0.21%)
May 09, 2012 1726 1737 1711 1722 0 -18.59(-1.07%)
May 08, 2012 1740 1747 1726 1740 0 -13.67(-0.78%)
May 07, 2012 1747 1766 1741 1754 0 -5.43(-0.31%)
May 04, 2012 1683 1773 1755 1759 0 -14.77(-0.83%)
May 03, 2012 1691 1781 1768 1774 0 +8.00(+0.45%)
May 02, 2012 1762 1772 1759 1766 0 +0.56(+0.03%)
May 01, 2012 1766 1778 1758 1766 0 +3.99(+0.23%)
Apr 30, 2012 1758 1765 1748 1762 0 -4.24(-0.24%)
Apr 27, 2012 1760 1775 1756 1766 0 +7.32(+0.42%)
Apr 26, 2012 1733 1760 1729 1758 0 +22.91(+1.32%)
Apr 25, 2012 1725 1744 1713 1736 0 -5.03(-0.29%)
Apr 24, 2012 1750 1757 1733 1741 0 -27.04(-1.53%)
Apr 23, 2012 1770 1772 1756 1768 0 -9.00(-0.51%)
Apr 20, 2012 1774 1785 1767 1777 0 +11.06(+0.63%)
Apr 19, 2012 1766 1772 1754 1766 0 +11.64(+0.66%)
Apr 18, 2012 1658 1759 1738 1754 0 +16.69(+0.96%)
Apr 17, 2012 1733 1742 1723 1737 0 +10.32(+0.60%)
Apr 16, 2012 1734 1739 1722 1727 0 -3.15(-0.18%)
Apr 13, 2012 1728 1744 1719 1730 0 -6.96(-0.40%)
Apr 12, 2012 1726 1741 1720 1737 0 +11.79(+0.68%)
Apr 11, 2012 1718 1733 1717 1725 0 +12.15(+0.71%)
Apr 10, 2012 1734 1735 1709 1713 0 -23.70(-1.36%)
Apr 09, 2012 1736 1744 1730 1737 0 -6.44(-0.37%)
Apr 05, 2012 1727 1744 1723 1743 0 +8.40(+0.48%)
Apr 04, 2012 1737 1748 1725 1735 0 -9.55(-0.55%)
Apr 03, 2012 1749 1755 1738 1744 0 -8.41(-0.48%)
Apr 02, 2012 1731 1759 1728 1753 0 +31.55(+1.83%)
Mar 30, 2012 1720 1730 1710 1721 0 +5.21(+0.30%)
Mar 29, 2012 1712 1721 1706 1716 0 +4.97(+0.29%)
Mar 28, 2012 1639 1724 1706 1711 0 -14.69(-0.85%)
Mar 27, 2012 1733 1738 1722 1726 0 -8.49(-0.49%)
Mar 26, 2012 1726 1738 1724 1734 0 +20.41(+1.19%)
Mar 23, 2012 1621 1717 1695 1714 0 +2.52(+0.15%)
Mar 22, 2012 1708 1716 1705 1711 0 -5.50(-0.32%)
Mar 21, 2012 1715 1726 1710 1717 0 +6.65(+0.39%)
Mar 20, 2012 1707 1718 1702 1710 0 -8.20(-0.48%)
Mar 19, 2012 1716 1726 1712 1718 0 +4.59(+0.27%)
Mar 16, 2012 1719 1723 1709 1714 0 +1.69(+0.10%)
Mar 15, 2012 1712 1715 1702 1712 0 +2.48(+0.15%)
Mar 14, 2012 1632 1722 1703 1710 0 -9.07(-0.53%)
Mar 13, 2012 1716 1724 1703 1719 0 +8.14(+0.48%)
Mar 12, 2012 1708 1722 1703 1711 0 +2.11(+0.12%)
Mar 09, 2012 1713 1717 1705 1708 0 -0.91(-0.05%)
Mar 08, 2012 1698 1717 1697 1709 0 +21.59(+1.28%)
Mar 07, 2012 1682 1698 1670 1688 0 -14.24(-0.84%)
Mar 06, 2012 1708 1718 1696 1702 0 -17.39(-1.01%)
Mar 05, 2012 1717 1727 1708 1719 0 +7.29(+0.43%)
Mar 02, 2012 1717 1719 1705 1712 0 -9.38(-0.54%)
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.