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 (%)
Jun 30, 2016 2606 2652 2598 2647 0 +48.62(+1.87%)
Jun 29, 2016 2605 2617 2584 2598 0 +29.36(+1.14%)
Jun 28, 2016 2560 2570 2539 2569 0 +73.11(+2.93%)
Jun 27, 2016 2477 2503 2465 2496 0 +12.75(+0.51%)
Jun 24, 2016 2456 2536 2436 2483 0 -46.00(-1.82%)
Jun 23, 2016 2533 2537 2501 2529 0 +19.35(+0.77%)
Jun 22, 2016 2511 2527 2503 2510 0 +7.20(+0.29%)
Jun 21, 2016 2506 2522 2499 2502 0 +15.06(+0.61%)
Jun 20, 2016 2497 2507 2479 2487 0 +48.99(+2.01%)
Jun 17, 2016 2453 2456 2421 2438 0 -17.03(-0.69%)
Jun 16, 2016 2424 2459 2413 2455 0 +33.33(+1.38%)
Jun 15, 2016 2435 2445 2412 2422 0 +4.41(+0.18%)
Jun 14, 2016 2417 2430 2398 2418 0 -13.08(-0.54%)
Jun 13, 2016 2452 2467 2427 2431 0 -39.15(-1.59%)
Jun 10, 2016 2460 2483 2450 2470 0 -23.84(-0.96%)
Jun 09, 2016 2481 2498 2475 2494 0 +2.49(+0.10%)
Jun 08, 2016 2481 2496 2475 2491 0 +8.60(+0.35%)
Jun 07, 2016 2486 2495 2477 2483 0 +6.23(+0.25%)
Jun 06, 2016 2484 2496 2470 2476 0 +1.55(+0.06%)
Jun 03, 2016 2449 2480 2445 2475 0 +39.59(+1.63%)
Jun 02, 2016 2433 2439 2421 2435 0 -2.44(-0.10%)
Jun 01, 2016 2420 2444 2419 2438 0 +5.86(+0.24%)
May 31, 2016 2464 2468 2421 2432 0 -17.69(-0.72%)
May 30, 2016 2446 2450 2446 2450 0 +2.16(+0.09%)
May 27, 2016 2449 2458 2439 2447 0 +0.27(+0.01%)
May 26, 2016 2444 2453 2437 2447 0 +2.47(+0.10%)
May 25, 2016 2449 2457 2439 2445 0 +7.98(+0.33%)
May 24, 2016 2428 2448 2424 2437 0 +30.28(+1.26%)
May 23, 2016 2400 2410 2392 2406 0 +1.78(+0.07%)
May 20, 2016 2421 2425 2399 2405 0 -8.81(-0.37%)
May 19, 2016 2399 2416 2387 2413 0 +1.48(+0.06%)
May 18, 2016 2432 2438 2401 2412 0 -17.83(-0.73%)
May 17, 2016 2447 2450 2420 2430 0 -31.71(-1.29%)
May 16, 2016 2437 2467 2422 2462 0 +21.83(+0.89%)
May 13, 2016 2446 2468 2435 2440 0 -24.65(-1.00%)
May 12, 2016 2458 2475 2443 2464 0 +6.20(+0.25%)
May 11, 2016 2460 2468 2449 2458 0 -3.70(-0.15%)
May 10, 2016 2438 2464 2431 2462 0 +38.45(+1.59%)
May 09, 2016 2413 2433 2408 2423 0 +8.17(+0.34%)
May 06, 2016 2402 2422 2394 2415 0 +4.59(+0.19%)
May 05, 2016 2402 2427 2398 2411 0 +1.23(+0.05%)
May 04, 2016 2397 2417 2390 2409 0 -6.66(-0.28%)
May 03, 2016 2410 2426 2401 2416 0 -10.01(-0.41%)
May 02, 2016 2420 2438 2382 2426 0 +11.44(+0.47%)
Apr 29, 2016 2408 2433 2398 2415 0 +13.50(+0.56%)
Apr 28, 2016 2385 2417 2381 2401 0 +15.18(+0.64%)
Apr 27, 2016 2375 2399 2362 2386 0 +5.34(+0.22%)
Apr 26, 2016 2377 2390 2361 2381 0 +4.26(+0.18%)
Apr 25, 2016 2353 2378 2344 2376 0 +23.24(+0.99%)
Apr 22, 2016 2343 2354 2321 2353 0 +11.89(+0.51%)
Apr 21, 2016 2369 2375 2337 2341 0 -52.27(-2.18%)
Apr 20, 2016 2395 2413 2379 2393 0 -14.03(-0.58%)
Apr 19, 2016 2413 2419 2391 2408 0 +0.05(+0.00%)
Apr 18, 2016 2384 2416 2379 2407 0 +23.22(+0.97%)
Apr 15, 2016 2379 2388 2361 2384 0 +14.17(+0.60%)
Apr 14, 2016 2384 2397 2364 2370 0 -6.39(-0.27%)
Apr 13, 2016 2430 2431 2352 2376 0 -42.11(-1.74%)
Apr 12, 2016 2409 2424 2401 2419 0 +11.52(+0.48%)
Apr 11, 2016 2430 2435 2404 2407 0 -4.33(-0.18%)
Apr 08, 2016 2406 2419 2402 2411 0 +23.97(+1.00%)
Apr 07, 2016 2388 2404 2372 2387 0 -8.30(-0.35%)
Apr 06, 2016 2376 2400 2372 2396 0 +7.47(+0.31%)
Apr 05, 2016 2385 2398 2372 2388 0 -4.92(-0.21%)
Apr 04, 2016 2395 2401 2380 2393 0 +5.96(+0.25%)
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.