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 31, 2018 1872 1874 1846 1856 0 -7.69(-0.41%)
May 30, 2018 1845 1867 1834 1864 0 +21.73(+1.18%)
May 29, 2018 1834 1848 1827 1842 0 -11.54(-0.62%)
May 25, 2018 1853 1853 1853 1853 0 +3.47(+0.19%)
May 24, 2018 1856 1859 1845 1850 0 +4.22(+0.23%)
May 23, 2018 1843 1856 1829 1846 0 +9.03(+0.49%)
May 22, 2018 1842 1850 1834 1837 0 -5.02(-0.27%)
May 21, 2018 1844 1849 1838 1842 0 -8.56(-0.46%)
May 18, 2018 1854 1863 1841 1850 0 -1.11(-0.06%)
May 17, 2018 1856 1863 1843 1851 0 +2.14(+0.12%)
May 16, 2018 1849 1860 1842 1849 0 +8.03(+0.44%)
May 15, 2018 1842 1851 1827 1841 0 -8.27(-0.45%)
May 14, 2018 1859 1867 1848 1849 0 -2.19(-0.12%)
May 11, 2018 1877 1887 1849 1852 0 -31.22(-1.66%)
May 10, 2018 1880 1895 1877 1883 0 +0.94(+0.05%)
May 09, 2018 1866 1899 1861 1882 0 +30.11(+1.63%)
May 08, 2018 1865 1867 1840 1852 0 -22.35(-1.19%)
May 07, 2018 1888 1891 1870 1874 0 -12.07(-0.64%)
May 04, 2018 1882 1900 1882 1886 0 -0.63(-0.03%)
May 03, 2018 1884 1902 1874 1887 0 +4.89(+0.26%)
May 02, 2018 1902 1907 1877 1882 0 -5.28(-0.28%)
May 01, 2018 1883 1894 1877 1887 0 -26.51(-1.39%)
Apr 30, 2018 1930 1933 1912 1914 0 -9.54(-0.50%)
Apr 27, 2018 1901 1934 1899 1923 0 +21.17(+1.11%)
Apr 26, 2018 1911 1928 1874 1902 0 +7.94(+0.42%)
Apr 25, 2018 1875 1899 1866 1894 0 +31.52(+1.69%)
Apr 24, 2018 1882 1888 1848 1863 0 -26.34(-1.39%)
Apr 23, 2018 1897 1905 1878 1889 0 +0.87(+0.05%)
Apr 20, 2018 1897 1903 1876 1888 0 -16.28(-0.85%)
Apr 19, 2018 1973 1973 1856 1904 0 -98.52(-4.92%)
Apr 18, 2018 2042 2047 1985 2003 0 -68.91(-3.33%)
Apr 17, 2018 2088 2090 2067 2072 0 -21.07(-1.01%)
Apr 16, 2018 2096 2103 2086 2093 0 -9.72(-0.46%)
Apr 13, 2018 2101 2108 2092 2103 0 +6.13(+0.29%)
Apr 12, 2018 2117 2120 2091 2097 0 -13.20(-0.63%)
Apr 11, 2018 2122 2138 2108 2110 0 -15.00(-0.71%)
Apr 10, 2018 2129 2136 2113 2125 0 +10.96(+0.52%)
Apr 09, 2018 2132 2134 2112 2114 0 -9.15(-0.43%)
Apr 06, 2018 2133 2146 2115 2123 0 -7.95(-0.37%)
Apr 05, 2018 2112 2134 2097 2131 0 +24.98(+1.19%)
Apr 04, 2018 2074 2113 2071 2106 0 +27.94(+1.34%)
Apr 03, 2018 2046 2086 2037 2078 0 +58.16(+2.88%)
Apr 02, 2018 2059 2064 2015 2020 0 -39.74(-1.93%)
Mar 29, 2018 2060 2060 2060 2060 0 +3.39(+0.16%)
Mar 28, 2018 2020 2064 2018 2056 0 +54.16(+2.71%)
Mar 27, 2018 1989 2021 1982 2002 0 +15.91(+0.80%)
Mar 26, 2018 1987 1994 1970 1986 0 +18.71(+0.95%)
Mar 23, 2018 2002 2006 1963 1967 0 -6.33(-0.32%)
Mar 22, 2018 1956 2001 1951 1974 0 +1.00(+0.05%)
Mar 21, 2018 2001 2011 1968 1973 0 -44.93(-2.23%)
Mar 20, 2018 2045 2050 2015 2018 0 -25.83(-1.26%)
Mar 19, 2018 2066 2071 2037 2043 0 -33.57(-1.62%)
Mar 16, 2018 2094 2106 2074 2077 0 -19.60(-0.93%)
Mar 15, 2018 2105 2126 2088 2097 0 -3.37(-0.16%)
Mar 14, 2018 2137 2141 2095 2100 0 -28.56(-1.34%)
Mar 13, 2018 2129 2129 2128 2129 0 -6.29(-0.29%)
Mar 12, 2018 2141 2153 2130 2135 0 -0.65(-0.03%)
Mar 09, 2018 2139 2144 2124 2136 0 +1.70(+0.08%)
Mar 08, 2018 2106 2136 2103 2134 0 +33.77(+1.61%)
Mar 07, 2018 2100 2100 2092 2100 0 -12.68(-0.60%)
Mar 06, 2018 2109 2119 2099 2113 0 +8.73(+0.41%)
Mar 05, 2018 2068 2108 2066 2104 0 +26.50(+1.28%)
Mar 02, 2018 2066 2087 2062 2077 0 -0.05(-0.00%)
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.