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, 2013 1695 1768 1745 1746 0 -21.50(-1.22%)
May 30, 2013 1760 1775 1755 1767 0 -2.64(-0.15%)
May 29, 2013 1780 1784 1754 1770 0 -31.89(-1.77%)
May 28, 2013 1814 1821 1794 1802 0 +9.94(+0.55%)
May 27, 2013 1776 1794 1769 1792 0 -1.23(-0.07%)
May 24, 2013 1710 1794 1770 1793 0 +5.77(+0.32%)
May 23, 2013 1778 1791 1767 1787 0 +2.40(+0.13%)
May 22, 2013 1792 1811 1783 1785 0 -14.87(-0.83%)
May 21, 2013 1738 1811 1792 1800 0 -12.33(-0.68%)
May 20, 2013 1747 1819 1804 1812 0 -0.82(-0.05%)
May 17, 2013 1801 1815 1799 1813 0 +7.42(+0.41%)
May 16, 2013 1810 1820 1802 1806 0 -7.51(-0.41%)
May 15, 2013 1795 1818 1794 1813 0 +17.24(+0.96%)
May 13, 2013 1728 1802 1784 1796 0 +7.05(+0.39%)
May 10, 2013 1783 1793 1777 1789 0 +12.11(+0.68%)
May 09, 2013 1788 1792 1771 1777 0 -12.65(-0.71%)
May 08, 2013 1777 1794 1780 1789 0 +16.03(+0.90%)
May 07, 2013 1766 1778 1759 1773 0 +9.55(+0.54%)
May 06, 2013 1776 1779 1758 1764 0 -11.62(-0.65%)
May 03, 2013 1779 1781 1768 1775 0 -0.23(-0.01%)
May 02, 2013 1766 1780 1763 1776 0 +17.44(+0.99%)
May 01, 2013 1767 1780 1755 1758 0 +316.22(+21.93%)
Apr 30, 2013 1447 1451 1436 1442 0 -12.10(-0.83%)
Apr 29, 2013 1449 1458 1445 1454 0 +6.36(+0.44%)
Apr 26, 2013 1444 1451 1440 1448 0 -300.74(-17.20%)
Apr 25, 2013 1751 1762 1734 1749 0 +28.75(+1.67%)
Apr 24, 2013 1707 1726 1706 1720 0 +4.46(+0.26%)
Apr 23, 2013 1719 1727 1698 1715 0 +11.20(+0.66%)
Apr 22, 2013 1696 1706 1688 1704 0 +3.72(+0.22%)
Apr 19, 2013 1693 1709 1688 1700 0 +16.29(+0.97%)
Apr 18, 2013 1693 1696 1675 1684 0 -24.91(-1.46%)
Apr 17, 2013 1713 1715 1702 1709 0 -10.17(-0.59%)
Apr 16, 2013 1711 1727 1700 1719 0 +10.33(+0.60%)
Apr 15, 2013 1733 1738 1705 1709 0 -34.86(-2.00%)
Apr 12, 2013 1732 1746 1726 1744 0 +8.36(+0.48%)
Apr 11, 2013 1736 1744 1730 1735 0 +8.05(+0.47%)
Apr 10, 2013 1722 1734 1716 1727 0 +10.58(+0.62%)
Apr 09, 2013 1708 1721 1701 1717 0 +8.83(+0.52%)
Apr 08, 2013 1699 1709 1694 1708 0 +15.87(+0.94%)
Apr 05, 2013 1691 1699 1679 1692 0 -12.21(-0.72%)
Apr 04, 2013 1690 1707 1687 1704 0 +13.96(+0.83%)
Apr 03, 2013 1707 1710 1686 1690 0 -14.23(-0.83%)
Apr 02, 2013 1693 1710 1687 1704 0 +26.37(+1.57%)
Apr 01, 2013 1675 1683 1671 1678 0 +2.34(+0.14%)
Mar 28, 2013 1676 1676 1676 0 +2.21(+0.13%)
Mar 27, 2013 1664 1678 1662 1674 0 +0.69(+0.04%)
Mar 26, 2013 1664 1673 1658 1673 0 +9.78(+0.59%)
Mar 25, 2013 1665 1670 1658 1663 0 +2.52(+0.15%)
Mar 22, 2013 1660 1670 1656 1661 0 +5.56(+0.34%)
Mar 21, 2013 1651 1661 1647 1655 0 -8.48(-0.51%)
Mar 20, 2013 1661 1674 1652 1664 0 +14.37(+0.87%)
Mar 19, 2013 1645 1654 1641 1649 0 +10.74(+0.66%)
Mar 18, 2013 1643 1647 1634 1638 0 -10.98(-0.67%)
Mar 15, 2013 1647 1653 1638 1649 0 +2.58(+0.16%)
Mar 14, 2013 1645 1654 1634 1647 0 +1.87(+0.11%)
Mar 13, 2013 1646 1648 1636 1645 0 -25.97(-1.55%)
Mar 12, 2013 1672 1679 1665 1671 0 -6.29(-0.38%)
Mar 11, 2013 1668 1680 1666 1677 0 +15.51(+0.93%)
Mar 08, 2013 1662 1665 1651 1662 0 +5.85(+0.35%)
Mar 07, 2013 1590 1662 1647 1656 0 -4.94(-0.30%)
Mar 06, 2013 1669 1670 1654 1661 0 -17.02(-1.01%)
Mar 05, 2013 1677 1685 1670 1678 0 +12.31(+0.74%)
Mar 04, 2013 1655 1675 1651 1665 0 +20.96(+1.27%)
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.