Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 29, 2009 1027 1030 1009 1021 0 +1.60(+0.16%)
May 28, 2009 1005 1025 1001 1019 0 +14.58(+1.45%)
May 27, 2009 1013 1018 1001 1004 0 -13.04(-1.28%)
May 26, 2009 1000 1021 998.02 1017 0 +24.48(+2.47%)
May 25, 2009 993.97 1001 984.91 993.00 0 +0.00(+0.00%)
May 22, 2009 993.97 1001 984.91 993.00 0 +4.86(+0.49%)
May 21, 2009 984.81 1002 980.44 988.14 0 -3.55(-0.36%)
May 20, 2009 986.29 1001 979.14 991.69 0 +7.10(+0.72%)
May 19, 2009 995.35 1000 979.53 984.59 0 -19.49(-1.94%)
May 18, 2009 1002 1009 983.63 1004 0 +6.14(+0.62%)
May 15, 2009 990.47 1008 985.19 997.93 0 -0.02(-0.00%)
May 14, 2009 994.08 1008 983.30 997.95 0 -2.47(-0.25%)
May 13, 2009 999.69 1015 990.03 1000 0 -5.75(-0.57%)
May 12, 2009 989.03 1013 984.78 1006 0 +25.14(+2.56%)
May 11, 2009 977.16 988.19 971.67 981.03 0 -8.68(-0.88%)
May 08, 2009 979.40 991.88 973.99 989.70 0 +21.62(+2.23%)
May 07, 2009 979.31 984.20 955.51 968.08 0 +1.51(+0.16%)
May 06, 2009 960.02 972.83 942.01 966.57 0 +23.65(+2.51%)
May 05, 2009 930.26 944.32 917.68 942.91 0 +6.82(+0.73%)
May 04, 2009 945.67 949.31 931.16 936.09 0 -16.26(-1.71%)
May 01, 2009 932.78 955.09 920.00 952.35 0 +14.34(+1.53%)
Apr 30, 2009 957.60 964.19 928.70 938.01 0 -12.42(-1.31%)
Apr 29, 2009 948.56 959.65 939.91 950.43 0 +7.06(+0.75%)
Apr 28, 2009 930.10 949.30 928.57 943.38 0 +11.68(+1.25%)
Apr 27, 2009 927.18 942.54 918.93 931.69 0 -6.90(-0.74%)
Apr 24, 2009 941.51 949.00 929.70 938.59 0 -3.72(-0.40%)
Apr 23, 2009 937.18 944.59 926.29 942.32 0 +16.10(+1.74%)
Apr 22, 2009 920.23 943.83 912.53 926.22 0 -4.29(-0.46%)
Apr 21, 2009 924.04 943.58 916.25 930.50 0 -3.54(-0.38%)
Apr 20, 2009 936.71 944.86 923.30 934.04 0 -4.69(-0.50%)
Apr 17, 2009 932.25 947.14 926.35 938.73 0 -8.54(-0.90%)
Apr 16, 2009 940.53 948.94 924.97 947.27 0 +7.91(+0.84%)
Apr 15, 2009 918.69 942.73 915.29 939.36 0 +35.80(+3.96%)
Apr 14, 2009 909.14 913.71 895.02 903.56 0 -25.95(-2.79%)
Apr 13, 2009 928.68 934.09 917.87 929.51 0 +8.48(+0.92%)
Apr 10, 2009 925.11 929.76 905.74 921.03 0 +0.00(+0.00%)
Apr 09, 2009 925.11 929.76 905.74 921.03 0 -5.60(-0.60%)
Apr 08, 2009 925.19 935.51 918.38 926.63 0 +8.62(+0.94%)
Apr 07, 2009 909.01 933.07 902.89 918.01 0 +7.36(+0.81%)
Apr 06, 2009 908.19 915.83 899.94 910.65 0 -8.55(-0.93%)
Apr 03, 2009 915.67 921.61 905.55 919.20 0 -3.66(-0.40%)
Apr 02, 2009 934.29 943.26 915.96 922.86 0 +5.67(+0.62%)
Apr 01, 2009 895.08 920.40 891.15 917.19 0 +16.66(+1.85%)
Mar 31, 2009 916.20 923.50 892.86 900.53 0 +0.47(+0.05%)
Mar 30, 2009 895.61 909.76 879.50 900.06 0 +4.46(+0.50%)
Mar 27, 2009 913.76 915.88 889.67 895.61 0 -30.90(-3.34%)
Mar 26, 2009 934.76 939.74 911.88 926.51 0 -11.72(-1.25%)
Mar 25, 2009 936.19 950.16 920.97 938.23 0 +1.66(+0.18%)
Mar 24, 2009 936.88 946.35 928.05 936.57 0 +0.75(+0.08%)
Mar 23, 2009 917.66 936.92 916.26 935.82 0 +20.30(+2.22%)
Mar 20, 2009 915.86 930.49 906.59 915.52 0 +14.43(+1.60%)
Mar 19, 2009 927.97 931.82 893.84 901.09 0 -23.35(-2.53%)
Mar 18, 2009 917.88 936.52 905.62 924.44 0 -14.50(-1.54%)
Mar 17, 2009 921.95 939.15 910.60 938.94 0 +8.21(+0.88%)
Mar 16, 2009 927.20 948.79 921.78 930.73 0 +10.71(+1.16%)
Mar 13, 2009 904.64 925.78 892.88 920.02 0 +9.36(+1.03%)
Mar 12, 2009 892.28 912.85 881.96 910.66 0 +13.03(+1.45%)
Mar 11, 2009 911.96 914.90 889.40 897.63 0 -33.26(-3.57%)
Mar 10, 2009 906.33 938.59 901.69 930.89 0 +42.06(+4.73%)
Mar 09, 2009 872.29 900.95 868.69 888.82 0 -2.42(-0.27%)
Mar 06, 2009 895.73 899.47 873.71 891.24 0 +1.37(+0.15%)
Mar 05, 2009 876.57 903.68 870.39 889.88 0 +12.28(+1.40%)
Mar 04, 2009 863.80 888.00 850.61 877.60 0 +18.77(+2.19%)
Mar 03, 2009 881.19 884.26 850.30 858.82 0 -25.75(-2.91%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.