Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Foreign Sector (CIX: MSECTOR427 )

N/A 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 (%)
Dec 31, 2014 1187 1187 1187 1187 0 +0.01(+0.00%)
Dec 30, 2014 1186 1192 1180 1187 0 -8.43(-0.71%)
Dec 29, 2014 1196 1202 1191 1195 0 -12.63(-1.05%)
Dec 26, 2014 1207 1213 1203 1208 0 +3.65(+0.30%)
Dec 24, 2014 1204 1204 1204 1204 0 -0.04(-0.00%)
Dec 23, 2014 1207 1210 1200 1204 0 -2.13(-0.18%)
Dec 22, 2014 1206 1212 1200 1206 0 +4.50(+0.37%)
Dec 19, 2014 1198 1207 1192 1202 0 -34.70(-2.81%)
Dec 18, 2014 1235 1244 1226 1237 0 +12.95(+1.06%)
Dec 17, 2014 1199 1231 1197 1224 0 +26.04(+2.17%)
Dec 16, 2014 1197 1213 1197 1198 0 -9.51(-0.79%)
Dec 15, 2014 1229 1233 1203 1207 0 -28.41(-2.30%)
Dec 12, 2014 1245 1250 1232 1235 0 -23.90(-1.90%)
Dec 11, 2014 1263 1271 1256 1259 0 +1.26(+0.10%)
Dec 10, 2014 1271 1274 1252 1258 0 -19.20(-1.50%)
Dec 09, 2014 1272 1280 1262 1277 0 -8.32(-0.65%)
Dec 08, 2014 1294 1298 1282 1286 0 -18.69(-1.43%)
Dec 05, 2014 1304 1309 1298 1304 0 +3.39(+0.26%)
Dec 04, 2014 1301 1307 1294 1301 0 +1.35(+0.10%)
Dec 03, 2014 1296 1304 1294 1300 0 +2.70(+0.21%)
Dec 02, 2014 1297 1301 1292 1297 0 +7.27(+0.56%)
Dec 01, 2014 1292 1296 1283 1290 0 -4.83(-0.37%)
Nov 28, 2014 1296 1298 1287 1294 0 -4.29(-0.33%)
Nov 26, 2014 1299 1299 1299 1299 0 +3.78(+0.29%)
Nov 25, 2014 1297 1298 1287 1295 0 +0.18(+0.01%)
Nov 24, 2014 1295 1300 1291 1295 0 +2.50(+0.19%)
Nov 21, 2014 1296 1301 1287 1292 0 +10.75(+0.84%)
Nov 20, 2014 1277 1285 1275 1282 0 -2.44(-0.19%)
Nov 19, 2014 1280 1287 1276 1284 0 +1.12(+0.09%)
Nov 18, 2014 1278 1286 1276 1283 0 +8.92(+0.70%)
Nov 17, 2014 1274 1278 1269 1274 0 -10.53(-0.82%)
Nov 14, 2014 1280 1286 1276 1284 0 +4.38(+0.34%)
Nov 13, 2014 1282 1285 1274 1280 0 +1.09(+0.09%)
Nov 12, 2014 1277 1282 1270 1279 0 -4.37(-0.34%)
Nov 11, 2014 1282 1287 1277 1283 0 +6.67(+0.52%)
Nov 10, 2014 1274 1282 1270 1277 0 +3.92(+0.31%)
Nov 07, 2014 1270 1276 1265 1273 0 -0.86(-0.07%)
Nov 06, 2014 1278 1279 1266 1274 0 -8.19(-0.64%)
Nov 05, 2014 1285 1287 1276 1282 0 +0.13(+0.01%)
Nov 04, 2014 1280 1285 1273 1282 0 -14.35(-1.11%)
Nov 03, 2014 1294 1303 1289 1296 0 +5.46(+0.42%)
Oct 31, 2014 1290 1295 1283 1291 0 +30.04(+2.38%)
Oct 30, 2014 1251 1268 1248 1261 0 +12.57(+1.01%)
Oct 28, 2014 1242 1249 1238 1248 0 +11.23(+0.91%)
Oct 27, 2014 1234 1241 1237 1237 0 -5.92(-0.48%)
Oct 24, 2014 1238 1245 1234 1243 0 +3.61(+0.29%)
Oct 23, 2014 1237 1246 1234 1239 0 +7.81(+0.63%)
Oct 21, 2014 1224 1234 1221 1231 0 +6.51(+0.53%)
Oct 20, 2014 1219 1226 1215 1225 0 +9.01(+0.74%)
Oct 17, 2014 1216 1220 1215 1216 0 +11.77(+0.98%)
Oct 16, 2014 1187 1211 1182 1204 0 -2.07(-0.17%)
Oct 15, 2014 1213 1213 1186 1206 0 -10.20(-0.84%)
Oct 14, 2014 1220 1227 1212 1216 0 +0.10(+0.01%)
Oct 13, 2014 1220 1225 1214 1216 0 -6.91(-0.56%)
Oct 10, 2014 1234 1238 1222 1223 0 -17.93(-1.44%)
Oct 09, 2014 1254 1255 1236 1241 0 -22.97(-1.82%)
Oct 08, 2014 1250 1266 1245 1264 0 +12.71(+1.02%)
Oct 07, 2014 1260 1264 1249 1251 0 -13.86(-1.10%)
Oct 06, 2014 1266 1273 1260 1265 0 +2.53(+0.20%)
Oct 03, 2014 1259 1267 1254 1263 0 +10.93(+0.87%)
Oct 02, 2014 1253 1258 1240 1252 0 -10.23(-0.81%)
Oct 01, 2014 1272 1275 1259 1262 0 -16.87(-1.32%)
Sep 30, 2014 1277 1282 1272 1279 0 -1.06(-0.08%)
Sep 29, 2014 1280 1286 1273 1280 0 -12.76(-0.99%)
Sep 26, 2014 1292 1297 1287 1293 0 +4.94(+0.38%)
Sep 25, 2014 1299 1300 1284 1288 0 -22.00(-1.68%)
Sep 19, 2014 1314 1313 1306 1310 0 -3.94(-0.30%)
Sep 18, 2014 1312 1316 1309 1314 0 +7.12(+0.55%)
Sep 17, 2014 1308 1313 1301 1306 0 -4.73(-0.36%)
Sep 16, 2014 1302 1313 1300 1311 0 +5.84(+0.45%)
Sep 15, 2014 1310 1312 1302 1305 0 -5.18(-0.40%)
Sep 12, 2014 1314 1317 1307 1310 0 -5.59(-0.42%)
Sep 11, 2014 1315 1317 1311 1316 0 -5.59(-0.42%)
Sep 10, 2014 1316 1322 1313 1322 0 +6.98(+0.53%)
Sep 09, 2014 1319 1321 1311 1315 0 -8.32(-0.63%)
Sep 08, 2014 1323 1329 1317 1323 0 -2.27(-0.17%)
Sep 05, 2014 1319 1327 1317 1325 0 +3.33(+0.25%)
Sep 04, 2014 1325 1329 1319 1322 0 -2.67(-0.20%)
Sep 03, 2014 1326 1327 1321 1325 0 +8.38(+0.64%)
Sep 02, 2014 1318 1321 1313 1316 0 +5.98(+0.46%)
Aug 29, 2014 1310 1310 1310 0 -0.69(-0.05%)
Aug 28, 2014 1310 1312 1307 1311 0 -6.68(-0.51%)
Aug 27, 2014 1316 1320 1314 1318 0 +1.42(+0.11%)
Aug 26, 2014 1314 1319 1312 1316 0 +0.95(+0.07%)
Aug 25, 2014 1315 1319 1312 1315 0 +2.53(+0.19%)
Aug 22, 2014 1313 1313 1309 1313 0 -3.29(-0.25%)
Aug 21, 2014 1314 1317 1312 1316 0 +2.66(+0.20%)
Aug 20, 2014 1309 1314 1307 1313 0 +0.42(+0.03%)
Aug 19, 2014 1310 1313 1308 1313 0 +4.16(+0.32%)
Aug 18, 2014 1305 1308 1303 1309 0 +9.21(+0.71%)
Aug 15, 2014 1305 1307 1293 1300 0 -0.73(-0.06%)
Aug 14, 2014 1299 1301 1297 1300 0 +3.03(+0.23%)
Aug 13, 2014 1297 1301 1294 1297 0 +6.40(+0.50%)
Aug 12, 2014 1288 1293 1286 1291 0 +0.96(+0.07%)
Aug 11, 2014 1284 1293 1285 1290 0 +7.59(+0.59%)
Aug 08, 2014 1275 1284 1270 1282 0 +7.04(+0.55%)
Aug 07, 2014 1284 1284 1272 1275 0 -6.25(-0.49%)
Aug 06, 2014 1279 1287 1276 1282 0 -6.01(-0.47%)
Aug 05, 2014 1294 1297 1283 1288 0 -13.98(-1.07%)
Aug 04, 2014 1300 1305 1295 1302 0 +3.46(+0.27%)
Aug 01, 2014 1297 1305 1292 1298 0 -2.92(-0.22%)
Jul 31, 2014 1311 1313 1298 1301 0 -16.22(-1.23%)
Jul 23, 2014 1316 1320 1313 1317 0 +3.16(+0.24%)
Jul 22, 2014 1314 1316 1311 1314 0 +6.61(+0.51%)
Jul 21, 2014 1305 1311 1301 1307 0 -2.46(-0.19%)
Jul 18, 2014 1307 1313 1304 1310 0 +8.06(+0.62%)
Jul 17, 2014 1311 1315 1299 1302 0 -15.41(-1.17%)
Jul 16, 2014 1317 1321 1314 1317 0 +4.24(+0.32%)
Jul 15, 2014 1316 1318 1308 1313 0 -0.11(-0.01%)
Jul 14, 2014 1313 1316 1311 1313 0 +7.96(+0.61%)
Jul 11, 2014 1304 1308 1301 1305 0 -0.81(-0.06%)
Jul 10, 2014 1299 1309 1295 1306 0 -13.93(-1.06%)
Jul 09, 2014 1316 1320 1314 1320 0 +5.17(+0.39%)
Jul 08, 2014 1318 1319 1311 1315 0 -6.50(-0.49%)
Jul 07, 2014 1320 1325 1316 1321 0 -4.49(-0.34%)
Jul 03, 2014 1326 1326 1326 0 +0.42(+0.03%)
Jul 02, 2014 1323 1327 1321 1325 0 +2.27(+0.17%)
Jul 01, 2014 1318 1324 1316 1323 0 +12.17(+0.93%)
Jun 30, 2014 1309 1314 1306 1311 0 +4.03(+0.31%)
Jun 27, 2014 1300 1308 1301 1307 0 -0.35(-0.03%)
Jun 26, 2014 1307 1310 1301 1307 0 -2.52(-0.19%)
Jun 25, 2014 1304 1312 1302 1310 0 +1.51(+0.12%)
Jun 24, 2014 1312 1318 1305 1308 0 -1.46(-0.11%)
Jun 23, 2014 1308 1312 1304 1310 0 -12.33(-0.93%)
Jun 20, 2014 1319 1325 1317 1322 0 +2.07(+0.16%)
Jun 19, 2014 1319 1324 1315 1320 0 +3.12(+0.24%)
Jun 18, 2014 1308 1318 1305 1317 0 +9.62(+0.74%)
Jun 17, 2014 1305 1310 1302 1307 0 +1.61(+0.12%)
Jun 16, 2014 1306 1310 1301 1306 0 -3.92(-0.30%)
Jun 13, 2014 1306 1313 1304 1309 0 +2.97(+0.23%)
Jun 12, 2014 1312 1316 1303 1306 0 -1.42(-0.11%)
Jun 11, 2014 1308 1311 1303 1308 0 -3.54(-0.27%)
Jun 10, 2014 1307 1313 1304 1311 0 -0.59(-0.04%)
Jun 06, 2014 1308 1314 1306 1312 0 +7.52(+0.58%)
Jun 05, 2014 1300 1308 1295 1305 0 +6.17(+0.48%)
Jun 04, 2014 1294 1302 1291 1298 0 +1.39(+0.11%)
Jun 03, 2014 1293 1300 1291 1297 0 +1.51(+0.12%)
Jun 02, 2014 1295 1300 1289 1295 0 +8.99(+0.70%)
May 30, 2014 1287 1291 1283 1286 0 -3.35(-0.26%)
May 29, 2014 1287 1292 1283 1290 0 +6.44(+0.50%)
May 28, 2014 1283 1287 1279 1283 0 -0.32(-0.02%)
May 27, 2014 1284 1289 1278 1284 0 -1.06(-0.08%)
May 23, 2014 1285 1285 1285 0 +7.27(+0.57%)
May 22, 2014 1275 1280 1272 1277 0 +7.82(+0.62%)
May 21, 2014 1267 1273 1264 1270 0 +6.93(+0.55%)
May 20, 2014 1266 1269 1259 1263 0 -8.01(-0.63%)
May 19, 2014 1267 1274 1262 1271 0 -0.79(-0.06%)
May 16, 2014 1267 1274 1263 1272 0 +8.48(+0.67%)
May 15, 2014 1272 1274 1258 1263 0 -9.97(-0.78%)
May 14, 2014 1273 1277 1268 1273 0 -0.25(-0.02%)
May 13, 2014 1270 1277 1268 1273 0 +5.83(+0.46%)
May 12, 2014 1263 1270 1261 1267 0 +9.00(+0.72%)
May 09, 2014 1258 1262 1254 1258 0 +4.45(+0.35%)
May 08, 2014 1255 1277 1251 1254 0 -1.98(-0.16%)
May 07, 2014 1252 1258 1248 1256 0 +4.43(+0.35%)
May 06, 2014 1251 1256 1247 1252 0 -1.03(-0.08%)
May 05, 2014 1249 1256 1245 1253 0 -2.53(-0.20%)
May 02, 2014 1256 1262 1248 1255 0 +0.49(+0.04%)
May 01, 2014 1254 1258 1250 1255 0 +3.62(+0.29%)
Apr 30, 2014 1247 1253 1244 1251 0 -2.16(-0.17%)
Apr 29, 2014 1252 1258 1248 1253 0 +4.78(+0.38%)
Apr 28, 2014 1246 1252 1240 1248 0 +4.50(+0.36%)
Apr 25, 2014 1246 1249 1239 1244 0 -5.79(-0.46%)
Apr 24, 2014 1251 1253 1242 1250 0 -1.91(-0.15%)
Apr 23, 2014 1251 1255 1247 1252 0 -0.79(-0.06%)
Apr 22, 2014 1250 1256 1247 1252 0 -0.13(-0.01%)
Apr 21, 2014 1252 1257 1247 1252 0 -1.80(-0.14%)
Apr 17, 2014 1254 1254 1254 0 +7.06(+0.57%)
Apr 16, 2014 1245 1250 1240 1247 0 +12.29(+1.00%)
Apr 15, 2014 1238 1241 1223 1235 0 -5.43(-0.44%)
Apr 14, 2014 1244 1246 1234 1240 0 +3.86(+0.31%)
Apr 11, 2014 1236 1244 1232 1237 0 -2.62(-0.21%)
Apr 10, 2014 1252 1256 1237 1239 0 -18.64(-1.48%)
Apr 09, 2014 1251 1261 1246 1258 0 +11.95(+0.96%)
Apr 08, 2014 1246 1253 1240 1246 0 -8.09(-0.65%)
Apr 07, 2014 1256 1261 1250 1254 0 -3.51(-0.28%)
Apr 04, 2014 1267 1272 1254 1257 0 -4.54(-0.36%)
Apr 03, 2014 1264 1267 1257 1262 0 -5.45(-0.43%)
Apr 02, 2014 1264 1270 1260 1267 0 +4.18(+0.33%)
Apr 01, 2014 1261 1267 1257 1263 0 +6.31(+0.50%)
Mar 31, 2014 1258 1264 1253 1257 0 +7.64(+0.61%)
Mar 28, 2014 1246 1256 1244 1249 0 +11.88(+0.96%)
Mar 27, 2014 1233 1241 1230 1237 0 +10.52(+0.86%)
Mar 26, 2014 1233 1239 1224 1227 0 +3.21(+0.26%)
Mar 25, 2014 1221 1229 1217 1224 0 +8.47(+0.70%)
Mar 24, 2014 1219 1222 1210 1215 0 +2.14(+0.18%)
Mar 21, 2014 1219 1225 1210 1213 0 +0.15(+0.01%)
Mar 20, 2014 1212 1219 1206 1213 0 -7.92(-0.65%)
Mar 19, 2014 1227 1233 1214 1221 0 -7.91(-0.64%)
Mar 18, 2014 1221 1233 1219 1229 0 +6.79(+0.56%)
Mar 17, 2014 1218 1226 1215 1222 0 +10.67(+0.88%)
Mar 14, 2014 1208 1218 1204 1211 0 -3.20(-0.26%)
Mar 13, 2014 1235 1238 1209 1214 0 -20.77(-1.68%)
Mar 12, 2014 1229 1238 1225 1235 0 -3.67(-0.30%)
Mar 11, 2014 1248 1251 1236 1239 0 -11.95(-0.96%)
Mar 10, 2014 1251 1255 1244 1251 0 -4.66(-0.37%)
Mar 07, 2014 1263 1264 1248 1256 0 -5.39(-0.43%)
Mar 06, 2014 1258 1265 1255 1261 0 +16.65(+1.34%)
Mar 05, 2014 1243 1249 1239 1244 0 -1.61(-0.13%)
Mar 04, 2014 1244 1250 1239 1246 0 +22.71(+1.86%)
Mar 03, 2014 1226 1231 1216 1223 0 -22.32(-1.79%)
Feb 28, 2014 1246 1253 1239 1245 0 +2.14(+0.17%)
Feb 27, 2014 1235 1245 1231 1243 0 +7.65(+0.62%)
Feb 26, 2014 1239 1243 1231 1236 0 -2.64(-0.21%)
Feb 25, 2014 1243 1246 1234 1238 0 -6.76(-0.54%)
Feb 24, 2014 1243 1251 1237 1245 0 +7.62(+0.62%)
Feb 21, 2014 1240 1245 1235 1237 0 +6.15(+0.50%)
Feb 20, 2014 1229 1235 1223 1231 0 +1.50(+0.12%)
Feb 19, 2014 1235 1241 1227 1230 0 -7.70(-0.62%)
Feb 18, 2014 1237 1243 1232 1238 0 +8.60(+0.70%)
Feb 14, 2014 1229 1229 1229 0 +3.74(+0.31%)
Feb 13, 2014 1212 1229 1209 1225 0 -2.67(-0.22%)
Feb 12, 2014 1229 1234 1223 1228 0 +0.11(+0.01%)
Feb 11, 2014 1215 1231 1213 1228 0 +16.29(+1.34%)
Feb 10, 2014 1212 1217 1205 1211 0 -2.66(-0.22%)
Feb 07, 2014 1209 1219 1205 1214 0 +11.93(+0.99%)
Feb 06, 2014 1189 1206 1188 1202 0 +16.91(+1.43%)
Feb 05, 2014 1183 1190 1176 1185 0 -0.71(-0.06%)
Feb 04, 2014 1175 1191 1172 1186 0 +11.67(+0.99%)
Feb 03, 2014 1192 1196 1171 1174 0 -28.58(-2.38%)
Jan 31, 2014 1198 1210 1193 1203 0 -14.16(-1.16%)
Jan 30, 2014 1218 1223 1211 1217 0 +7.43(+0.61%)
Jan 29, 2014 1211 1218 1203 1210 0 -12.58(-1.03%)
Jan 28, 2014 1217 1226 1214 1222 0 +6.88(+0.57%)
Jan 27, 2014 1223 1227 1204 1215 0 -5.73(-0.47%)
Jan 24, 2014 1235 1239 1219 1221 0 -28.01(-2.24%)
Jan 23, 2014 1260 1261 1242 1249 0 -19.41(-1.53%)
Jan 22, 2014 1267 1271 1262 1268 0 +3.96(+0.31%)
Jan 21, 2014 1265 1269 1257 1265 0 +3.60(+0.29%)
Jan 17, 2014 1261 1261 1261 0 +1.86(+0.15%)
Jan 16, 2014 1259 1263 1253 1259 0 -3.60(-0.29%)
Jan 15, 2014 1258 1265 1255 1263 0 +4.90(+0.39%)
Jan 14, 2014 1252 1262 1247 1258 0 +9.15(+0.73%)
Jan 13, 2014 1254 1259 1244 1249 0 -9.87(-0.78%)
Jan 10, 2014 1253 1261 1248 1258 0 +7.48(+0.60%)
Jan 09, 2014 1254 1257 1246 1251 0 -4.15(-0.33%)
Jan 08, 2014 1257 1260 1251 1255 0 +2.16(+0.17%)
Jan 07, 2014 1251 1258 1247 1253 0 +6.33(+0.51%)
Jan 06, 2014 1252 1256 1241 1247 0 -6.04(-0.48%)
Jan 03, 2014 1253 1258 1246 1253 0 +1.71(+0.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.