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 (%)
Sep 27, 2013 1708 1716 1699 1712 0 -7.65(-0.44%)
Sep 26, 2013 1650 1720 1707 1720 0 +13.76(+0.81%)
Sep 25, 2013 1717 1718 1704 1706 0 -10.13(-0.59%)
Sep 24, 2013 1721 1724 1712 1716 0 -13.11(-0.76%)
Sep 23, 2013 1742 1743 1723 1729 0 -4.35(-0.25%)
Sep 20, 2013 1741 1744 1727 1734 0 -12.45(-0.71%)
Sep 19, 2013 1753 1757 1740 1746 0 +1.80(+0.10%)
Sep 18, 2013 1720 1749 1712 1744 0 +18.60(+1.08%)
Sep 17, 2013 1719 1731 1715 1726 0 +7.20(+0.42%)
Sep 16, 2013 1723 1727 1713 1719 0 +17.70(+1.04%)
Sep 13, 2013 1692 1704 1686 1701 0 +16.07(+0.95%)
Sep 12, 2013 1636 1701 1683 1685 0 -22.15(-1.30%)
Sep 11, 2013 1637 1709 1693 1707 0 +13.20(+0.78%)
Sep 10, 2013 1692 1699 1685 1694 0 +8.45(+0.50%)
Sep 09, 2013 1683 1689 1675 1685 0 +15.97(+0.96%)
Sep 06, 2013 1664 1677 1652 1669 0 +9.40(+0.57%)
Sep 05, 2013 1662 1668 1655 1660 0 -0.66(-0.04%)
Sep 04, 2013 1650 1667 1643 1661 0 +8.81(+0.53%)
Sep 03, 2013 1659 1667 1642 1652 0 +0.68(+0.04%)
Aug 30, 2013 1651 1651 1651 0 -4.36(-0.26%)
Aug 29, 2013 1641 1661 1638 1655 0 +12.47(+0.76%)
Aug 28, 2013 1585 1651 1639 1643 0 -18.15(-1.09%)
Aug 27, 2013 1595 1672 1654 1661 0 -17.03(-1.01%)
Aug 26, 2013 1687 1690 1676 1678 0 -9.53(-0.56%)
Aug 23, 2013 1663 1689 1662 1688 0 +24.45(+1.47%)
Aug 22, 2013 1661 1668 1651 1663 0 +3.23(+0.19%)
Aug 21, 2013 1613 1676 1657 1660 0 -27.48(-1.63%)
Aug 20, 2013 1624 1695 1679 1687 0 +3.27(+0.19%)
Aug 19, 2013 1693 1700 1682 1684 0 -8.68(-0.51%)
Aug 16, 2013 1702 1705 1690 1693 0 -9.11(-0.54%)
Aug 15, 2013 1709 1716 1695 1702 0 -22.05(-1.28%)
Aug 14, 2013 1732 1738 1715 1724 0 -6.19(-0.36%)
Aug 13, 2013 1727 1733 1712 1730 0 +5.84(+0.34%)
Aug 12, 2013 1723 1731 1715 1724 0 -7.31(-0.42%)
Aug 09, 2013 1736 1744 1724 1732 0 -7.95(-0.46%)
Aug 08, 2013 1736 1745 1727 1740 0 +19.17(+1.11%)
Aug 07, 2013 1723 1735 1714 1720 0 -15.43(-0.89%)
Aug 06, 2013 1735 1741 1723 1736 0 -2.21(-0.13%)
Aug 05, 2013 1674 1742 1730 1738 0 -3.54(-0.20%)
Aug 02, 2013 1730 1744 1724 1742 0 +5.18(+0.30%)
Aug 01, 2013 1664 1741 1720 1736 0 +27.63(+1.62%)
Jul 31, 2013 1723 1733 1703 1709 0 -6.81(-0.40%)
Jul 30, 2013 1724 1727 1709 1716 0 -0.51(-0.03%)
Jul 29, 2013 1722 1726 1709 1716 0 -8.23(-0.48%)
Jul 26, 2013 1718 1730 1696 1724 0 -0.22(-0.01%)
Jul 25, 2013 1703 1731 1700 1725 0 +9.32(+0.54%)
Jul 24, 2013 1729 1732 1708 1715 0 -10.46(-0.61%)
Jul 23, 2013 1750 1753 1713 1726 0 -26.94(-1.54%)
Jul 22, 2013 1755 1768 1744 1753 0 -6.62(-0.38%)
Jul 19, 2013 1756 1765 1748 1759 0 -3.07(-0.17%)
Jul 18, 2013 1755 1770 1750 1762 0 +1.29(+0.07%)
Jul 17, 2013 1769 1774 1757 1761 0 +5.13(+0.29%)
Jul 16, 2013 1747 1763 1741 1756 0 +6.21(+0.35%)
Jul 15, 2013 1749 1756 1739 1750 0 +5.32(+0.30%)
Jul 12, 2013 1747 1753 1735 1744 0 -10.66(-0.61%)
Jul 11, 2013 1747 1761 1742 1755 0 +25.50(+1.47%)
Jul 10, 2013 1722 1738 1717 1730 0 -5.62(-0.32%)
Jul 09, 2013 1736 1740 1726 1735 0 +4.05(+0.23%)
Jul 08, 2013 1719 1736 1713 1731 0 +28.69(+1.69%)
Jul 05, 2013 1646 1715 1687 1702 0 +5.14(+0.30%)
Jul 04, 2013 1688 1699 1680 1697 0 -0.04(-0.00%)
Jul 03, 2013 1688 1699 1680 1697 0 +0.15(+0.01%)
Jul 02, 2013 1636 1708 1686 1697 0 -2.71(-0.16%)
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.