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, 2018 1080 1085 1070 1075 0 -1.48(-0.14%)
Dec 28, 2018 1076 1083 1070 1076 0 -2.47(-0.23%)
Dec 27, 2018 1065 1081 1058 1079 0 +5.97(+0.56%)
Dec 26, 2018 1059 1077 1049 1073 0 +22.32(+2.12%)
Dec 24, 2018 1056 1064 1047 1050 0 -15.58(-1.46%)
Dec 21, 2018 1072 1081 1062 1066 0 -20.54(-1.89%)
Dec 20, 2018 1092 1099 1078 1086 0 -14.92(-1.35%)
Dec 19, 2018 1111 1120 1095 1101 0 -9.22(-0.83%)
Dec 18, 2018 1112 1119 1105 1111 0 +4.39(+0.40%)
Dec 17, 2018 1115 1119 1102 1106 0 -11.54(-1.03%)
Dec 14, 2018 1120 1127 1115 1118 0 -14.31(-1.26%)
Dec 13, 2018 1134 1138 1129 1132 0 +1.54(+0.14%)
Dec 12, 2018 1131 1139 1126 1131 0 +12.63(+1.13%)
Dec 11, 2018 1123 1127 1111 1118 0 +1.65(+0.15%)
Dec 10, 2018 1118 1123 1105 1116 0 -9.77(-0.87%)
Dec 07, 2018 1135 1142 1122 1126 0 -11.14(-0.98%)
Dec 06, 2018 1128 1142 1117 1137 0 -6.07(-0.53%)
Dec 04, 2018 1162 1165 1141 1143 0 -27.90(-2.38%)
Dec 03, 2018 1171 1175 1164 1171 0 +14.69(+1.27%)
Nov 30, 2018 1154 1160 1151 1156 0 +0.64(+0.06%)
Nov 29, 2018 1155 1161 1150 1156 0 -2.08(-0.18%)
Nov 28, 2018 1147 1160 1142 1158 0 +15.40(+1.35%)
Nov 27, 2018 1140 1146 1136 1142 0 -1.35(-0.12%)
Nov 26, 2018 1141 1148 1137 1144 0 +13.98(+1.24%)
Nov 23, 2018 1128 1135 1126 1130 0 -6.41(-0.56%)
Nov 21, 2018 1136 1136 1136 1136 0 +12.60(+1.12%)
Nov 20, 2018 1128 1133 1120 1124 0 -15.73(-1.38%)
Nov 19, 2018 1147 1150 1136 1139 0 -8.60(-0.75%)
Nov 16, 2018 1140 1152 1137 1148 0 -2.20(-0.19%)
Nov 15, 2018 1139 1155 1136 1150 0 +5.83(+0.51%)
Nov 14, 2018 1150 1155 1138 1144 0 +0.91(+0.08%)
Nov 13, 2018 1142 1152 1137 1143 0 +2.62(+0.23%)
Nov 12, 2018 1152 1154 1138 1141 0 -15.50(-1.34%)
Nov 09, 2018 1158 1161 1150 1156 0 -8.76(-0.75%)
Nov 08, 2018 1171 1174 1161 1165 0 -12.27(-1.04%)
Nov 07, 2018 1170 1179 1166 1177 0 +13.95(+1.20%)
Nov 06, 2018 1161 1166 1158 1163 0 +4.24(+0.37%)
Nov 05, 2018 1156 1163 1152 1159 0 +2.64(+0.23%)
Nov 02, 2018 1162 1166 1149 1157 0 +7.42(+0.65%)
Nov 01, 2018 1142 1152 1138 1149 0 +12.47(+1.10%)
Oct 31, 2018 1137 1143 1133 1137 0 +8.37(+0.74%)
Oct 30, 2018 1121 1131 1116 1128 0 +14.44(+1.30%)
Oct 29, 2018 1128 1133 1105 1114 0 -4.35(-0.39%)
Oct 26, 2018 1116 1128 1104 1118 0 -3.39(-0.30%)
Oct 24, 2018 1143 1146 1119 1122 0 -27.11(-2.36%)
Oct 23, 2018 1139 1153 1132 1149 0 -10.93(-0.94%)
Oct 22, 2018 1167 1169 1155 1160 0 -3.76(-0.32%)
Oct 19, 2018 1166 1173 1160 1163 0 +4.75(+0.41%)
Oct 18, 2018 1171 1174 1153 1159 0 -20.08(-1.70%)
Oct 17, 2018 1180 1184 1170 1179 0 -6.46(-0.55%)
Oct 16, 2018 1175 1188 1173 1185 0 +22.79(+1.96%)
Oct 15, 2018 1160 1169 1155 1162 0 -3.45(-0.30%)
Oct 12, 2018 1167 1172 1151 1166 0 +10.45(+0.90%)
Oct 11, 2018 1164 1174 1146 1155 0 -14.77(-1.26%)
Oct 10, 2018 1194 1197 1167 1170 0 -25.64(-2.14%)
Oct 09, 2018 1194 1201 1188 1196 0 -8.21(-0.68%)
Oct 08, 2018 1199 1209 1193 1204 0 -3.50(-0.29%)
Oct 05, 2018 1214 1218 1201 1208 0 -7.99(-0.66%)
Oct 04, 2018 1226 1227 1209 1216 0 -18.13(-1.47%)
Oct 03, 2018 1239 1243 1231 1234 0 -6.66(-0.54%)
Oct 02, 2018 1240 1245 1236 1240 0 -6.14(-0.49%)
Oct 01, 2018 1247 1252 1242 1246 0 +6.83(+0.55%)
Sep 28, 2018 1238 1244 1235 1240 0 -3.35(-0.27%)
Sep 27, 2018 1240 1249 1238 1243 0 -0.09(-0.01%)
Sep 26, 2018 1242 1250 1239 1243 0 +1.37(+0.11%)
Sep 25, 2018 1242 1245 1239 1242 0 +2.80(+0.23%)
Sep 24, 2018 1240 1243 1234 1239 0 -5.55(-0.45%)
Sep 21, 2018 1245 1250 1241 1244 0 -3.30(-0.26%)
Sep 20, 2018 1245 1251 1241 1248 0 +7.89(+0.64%)
Sep 19, 2018 1237 1243 1234 1240 0 +5.32(+0.43%)
Sep 18, 2018 1229 1239 1226 1235 0 +16.27(+1.34%)
Sep 17, 2018 1223 1227 1216 1218 0 -8.32(-0.68%)
Sep 14, 2018 1229 1232 1223 1227 0 +5.39(+0.44%)
Sep 13, 2018 1222 1227 1218 1221 0 +10.49(+0.87%)
Sep 12, 2018 1207 1215 1204 1211 0 +1.91(+0.16%)
Sep 11, 2018 1203 1211 1200 1209 0 +1.54(+0.13%)
Sep 10, 2018 1210 1212 1204 1207 0 -0.28(-0.02%)
Sep 07, 2018 1208 1213 1202 1208 0 -9.23(-0.76%)
Sep 06, 2018 1217 1222 1210 1217 0 -3.06(-0.25%)
Sep 05, 2018 1222 1225 1215 1220 0 -8.02(-0.65%)
Sep 04, 2018 1229 1232 1223 1228 0 -14.61(-1.18%)
Aug 31, 2018 1242 1242 1242 1242 0 +1.08(+0.09%)
Aug 30, 2018 1246 1249 1238 1241 0 -14.71(-1.17%)
Aug 29, 2018 1251 1258 1248 1256 0 +6.68(+0.53%)
Aug 28, 2018 1253 1255 1247 1249 0 -1.97(-0.16%)
Aug 27, 2018 1247 1254 1245 1251 0 +13.22(+1.07%)
Aug 24, 2018 1236 1241 1234 1238 0 +7.28(+0.59%)
Aug 23, 2018 1233 1237 1227 1231 0 -6.69(-0.54%)
Aug 22, 2018 1236 1241 1234 1238 0 +6.47(+0.53%)
Aug 21, 2018 1229 1235 1227 1231 0 +6.73(+0.55%)
Aug 20, 2018 1223 1227 1220 1224 0 +2.33(+0.19%)
Aug 17, 2018 1215 1226 1212 1222 0 +4.13(+0.34%)
Aug 16, 2018 1214 1223 1212 1218 0 +9.37(+0.78%)
Aug 15, 2018 1212 1215 1200 1209 0 -19.97(-1.63%)
Aug 14, 2018 1227 1232 1222 1228 0 +4.44(+0.36%)
Aug 13, 2018 1228 1231 1220 1224 0 -10.68(-0.86%)
Aug 10, 2018 1239 1241 1231 1235 0 -19.33(-1.54%)
Aug 09, 2018 1256 1259 1252 1254 0 -2.72(-0.22%)
Aug 08, 2018 1255 1259 1253 1257 0 -0.89(-0.07%)
Aug 07, 2018 1257 1261 1254 1258 0 +7.26(+0.58%)
Aug 06, 2018 1249 1254 1245 1250 0 -5.81(-0.46%)
Aug 03, 2018 1253 1258 1250 1256 0 +0.96(+0.08%)
Aug 02, 2018 1253 1258 1249 1255 0 -8.16(-0.65%)
Aug 01, 2018 1266 1270 1259 1263 0 -0.34(-0.03%)
Jul 31, 2018 1264 1269 1260 1264 0 +1.40(+0.11%)
Jul 30, 2018 1266 1269 1260 1262 0 -1.39(-0.11%)
Jul 27, 2018 1263 1269 1260 1264 0 +4.97(+0.39%)
Jul 26, 2018 1260 1265 1257 1259 0 -1.37(-0.11%)
Jul 25, 2018 1252 1263 1249 1260 0 +9.67(+0.77%)
Jul 24, 2018 1251 1255 1247 1250 0 +8.42(+0.68%)
Jul 23, 2018 1243 1245 1239 1242 0 +0.99(+0.08%)
Jul 20, 2018 1239 1244 1237 1241 0 +1.26(+0.10%)
Jul 19, 2018 1240 1244 1235 1240 0 -4.84(-0.39%)
Jul 18, 2018 1243 1248 1240 1245 0 -0.85(-0.07%)
Jul 17, 2018 1240 1248 1238 1245 0 +8.46(+0.68%)
Jul 16, 2018 1239 1241 1235 1237 0 -0.91(-0.07%)
Jul 13, 2018 1237 1241 1233 1238 0 +3.24(+0.26%)
Jul 12, 2018 1233 1239 1230 1235 0 +6.17(+0.50%)
Jul 11, 2018 1230 1234 1225 1229 0 -12.47(-1.00%)
Jul 10, 2018 1239 1243 1236 1241 0 +2.63(+0.21%)
Jul 09, 2018 1234 1242 1232 1238 0 +12.90(+1.05%)
Jul 06, 2018 1220 1230 1218 1225 0 +7.62(+0.63%)
Jul 05, 2018 1219 1222 1213 1218 0 +0.18(+0.01%)
Jul 03, 2018 1218 1218 1218 1218 0 -0.17(-0.01%)
Jul 02, 2018 1215 1221 1211 1218 0 -11.88(-0.97%)
Jun 29, 2018 1230 1234 1226 1230 0 +8.15(+0.67%)
Jun 28, 2018 1217 1224 1213 1222 0 +0.96(+0.08%)
Jun 27, 2018 1232 1236 1219 1221 0 -12.54(-1.02%)
Jun 26, 2018 1232 1237 1228 1233 0 +3.50(+0.28%)
Jun 25, 2018 1236 1238 1223 1230 0 -27.29(-2.17%)
Jun 22, 2018 1260 1263 1254 1257 0 +8.10(+0.65%)
Jun 21, 2018 1254 1256 1246 1249 0 -9.08(-0.72%)
Jun 20, 2018 1259 1262 1254 1258 0 +1.36(+0.11%)
Jun 19, 2018 1253 1259 1248 1257 0 -11.71(-0.92%)
Jun 18, 2018 1268 1271 1263 1268 0 -9.50(-0.74%)
Jun 15, 2018 1278 1283 1273 1278 0 -8.45(-0.66%)
Jun 14, 2018 1289 1292 1284 1286 0 -2.41(-0.19%)
Jun 13, 2018 1292 1295 1285 1289 0 -1.93(-0.15%)
Jun 12, 2018 1294 1296 1288 1291 0 -4.50(-0.35%)
Jun 11, 2018 1294 1299 1292 1295 0 +4.69(+0.36%)
Jun 08, 2018 1288 1293 1284 1290 0 +0.10(+0.01%)
Jun 07, 2018 1298 1300 1287 1290 0 -5.93(-0.46%)
Jun 06, 2018 1292 1298 1288 1296 0 +10.65(+0.83%)
Jun 05, 2018 1286 1289 1282 1286 0 -3.55(-0.28%)
Jun 04, 2018 1290 1293 1286 1289 0 +7.17(+0.56%)
Jun 01, 2018 1280 1285 1278 1282 0 +11.31(+0.89%)
May 31, 2018 1274 1276 1266 1271 0 -5.26(-0.41%)
May 30, 2018 1269 1278 1266 1276 0 +11.46(+0.91%)
May 29, 2018 1270 1274 1259 1264 0 -17.31(-1.35%)
May 25, 2018 1282 1282 1282 1282 0 -2.14(-0.17%)
May 24, 2018 1285 1288 1275 1284 0 -8.52(-0.66%)
May 23, 2018 1288 1293 1284 1292 0 -7.77(-0.60%)
May 22, 2018 1302 1306 1298 1300 0 -1.74(-0.13%)
May 21, 2018 1302 1305 1299 1302 0 +4.17(+0.32%)
May 18, 2018 1300 1302 1295 1298 0 -5.31(-0.41%)
May 17, 2018 1306 1309 1300 1303 0 -1.97(-0.15%)
May 16, 2018 1301 1307 1300 1305 0 +6.76(+0.52%)
May 15, 2018 1301 1303 1294 1298 0 -10.89(-0.83%)
May 14, 2018 1310 1313 1306 1309 0 +2.36(+0.18%)
May 11, 2018 1307 1311 1303 1307 0 +4.14(+0.32%)
May 10, 2018 1299 1306 1298 1303 0 +6.80(+0.52%)
May 09, 2018 1294 1298 1290 1296 0 +0.35(+0.03%)
May 08, 2018 1293 1298 1289 1295 0 +1.49(+0.12%)
May 07, 2018 1295 1299 1290 1294 0 -3.03(-0.23%)
May 04, 2018 1289 1301 1285 1297 0 +1.63(+0.13%)
May 03, 2018 1295 1299 1286 1295 0 -2.77(-0.21%)
May 02, 2018 1301 1305 1296 1298 0 -4.40(-0.34%)
May 01, 2018 1301 1305 1294 1303 0 -0.97(-0.07%)
Apr 30, 2018 1307 1313 1302 1304 0 -1.38(-0.11%)
Apr 27, 2018 1306 1309 1301 1305 0 -0.54(-0.04%)
Apr 26, 2018 1303 1308 1300 1305 0 +6.68(+0.51%)
Apr 25, 2018 1299 1302 1293 1299 0 -0.78(-0.06%)
Apr 24, 2018 1309 1311 1296 1300 0 -3.59(-0.28%)
Apr 23, 2018 1304 1308 1298 1303 0 +1.51(+0.12%)
Apr 20, 2018 1306 1308 1299 1302 0 -5.66(-0.43%)
Apr 19, 2018 1311 1313 1303 1307 0 -4.97(-0.38%)
Apr 18, 2018 1311 1316 1308 1312 0 +3.91(+0.30%)
Apr 17, 2018 1307 1312 1303 1308 0 +1.77(+0.14%)
Apr 16, 2018 1308 1311 1303 1307 0 +1.08(+0.08%)
Apr 13, 2018 1311 1312 1302 1306 0 -1.02(-0.08%)
Apr 12, 2018 1306 1310 1303 1307 0 +1.13(+0.09%)
Apr 11, 2018 1304 1310 1301 1305 0 -0.96(-0.07%)
Apr 10, 2018 1306 1311 1302 1306 0 +11.93(+0.92%)
Apr 09, 2018 1297 1304 1292 1294 0 +4.62(+0.36%)
Apr 06, 2018 1296 1302 1285 1290 0 -14.04(-1.08%)
Apr 05, 2018 1301 1308 1297 1304 0 +7.27(+0.56%)
Apr 04, 2018 1278 1298 1276 1297 0 +1.56(+0.12%)
Apr 03, 2018 1292 1298 1286 1295 0 +13.32(+1.04%)
Apr 02, 2018 1294 1298 1274 1282 0 -17.38(-1.34%)
Mar 29, 2018 1299 1299 1299 1299 0 +10.08(+0.78%)
Mar 28, 2018 1287 1296 1280 1289 0 +9.68(+0.76%)
Mar 27, 2018 1294 1298 1275 1279 0 -5.77(-0.45%)
Mar 26, 2018 1282 1288 1270 1285 0 +21.14(+1.67%)
Mar 23, 2018 1280 1283 1262 1264 0 -17.63(-1.38%)
Mar 22, 2018 1290 1295 1279 1282 0 -19.95(-1.53%)
Mar 21, 2018 1299 1308 1296 1302 0 +2.22(+0.17%)
Mar 20, 2018 1299 1304 1296 1299 0 +5.99(+0.46%)
Mar 19, 2018 1302 1303 1286 1293 0 -14.98(-1.14%)
Mar 16, 2018 1308 1313 1305 1308 0 -6.25(-0.48%)
Mar 15, 2018 1317 1320 1309 1315 0 -2.02(-0.15%)
Mar 14, 2018 1322 1326 1311 1317 0 +1.45(+0.11%)
Mar 13, 2018 1326 1329 1313 1315 0 -5.33(-0.40%)
Mar 12, 2018 1320 1325 1316 1320 0 +3.74(+0.28%)
Mar 09, 2018 1309 1318 1306 1317 0 +10.92(+0.84%)
Mar 08, 2018 1305 1309 1300 1306 0 +4.20(+0.32%)
Mar 07, 2018 1301 1303 1293 1302 0 -5.89(-0.45%)
Mar 06, 2018 1310 1314 1302 1307 0 +5.06(+0.39%)
Mar 05, 2018 1290 1305 1287 1302 0 +4.28(+0.33%)
Mar 02, 2018 1286 1300 1280 1298 0 +3.19(+0.25%)
Mar 01, 2018 1310 1316 1290 1295 0 -19.99(-1.52%)
Feb 28, 2018 1327 1330 1313 1315 0 -12.17(-0.92%)
Feb 27, 2018 1339 1341 1326 1327 0 -16.35(-1.22%)
Feb 26, 2018 1338 1345 1334 1343 0 +10.43(+0.78%)
Feb 23, 2018 1328 1335 1324 1333 0 +14.63(+1.11%)
Feb 22, 2018 1319 1323 1315 1318 0 -0.95(-0.07%)
Feb 21, 2018 1325 1334 1317 1319 0 -1.78(-0.13%)
Feb 20, 2018 1324 1329 1317 1321 0 -7.14(-0.54%)
Feb 16, 2018 1328 1328 1328 1328 0 +4.75(+0.36%)
Feb 15, 2018 1323 1328 1316 1324 0 +5.64(+0.43%)
Feb 14, 2018 1294 1321 1293 1318 0 +13.57(+1.04%)
Feb 13, 2018 1297 1307 1295 1304 0 -8.22(-0.63%)
Feb 12, 2018 1305 1318 1299 1313 0 +16.02(+1.24%)
Feb 09, 2018 1301 1307 1267 1297 0 +8.15(+0.63%)
Feb 08, 2018 1322 1326 1287 1288 0 -33.34(-2.52%)
Feb 07, 2018 1327 1337 1319 1322 0 -15.69(-1.17%)
Feb 06, 2018 1308 1342 1304 1337 0 +19.02(+1.44%)
Feb 05, 2018 1345 1354 1307 1318 0 -41.72(-3.07%)
Feb 02, 2018 1376 1378 1359 1360 0 -23.34(-1.69%)
Feb 01, 2018 1382 1391 1378 1383 0 +3.04(+0.22%)
Jan 31, 2018 1383 1388 1376 1380 0 +1.70(+0.12%)
Jan 30, 2018 1382 1386 1374 1379 0 -14.53(-1.04%)
Jan 29, 2018 1398 1402 1391 1393 0 -11.66(-0.83%)
Jan 26, 2018 1403 1407 1398 1405 0 +6.52(+0.47%)
Jan 25, 2018 1402 1405 1393 1398 0 -2.58(-0.18%)
Jan 24, 2018 1403 1407 1394 1401 0 -1.10(-0.08%)
Jan 23, 2018 1398 1404 1395 1402 0 +3.65(+0.26%)
Jan 22, 2018 1392 1400 1390 1398 0 +6.60(+0.47%)
Jan 19, 2018 1390 1395 1386 1392 0 +6.90(+0.50%)
Jan 18, 2018 1384 1389 1379 1385 0 -7.67(-0.55%)
Jan 17, 2018 1386 1397 1383 1393 0 +13.30(+0.96%)
Jan 16, 2018 1387 1391 1376 1379 0 -5.13(-0.37%)
Jan 12, 2018 1384 1384 1384 1384 0 +7.34(+0.53%)
Jan 11, 2018 1371 1379 1369 1377 0 +8.84(+0.65%)
Jan 10, 2018 1370 1372 1365 1368 0 -5.83(-0.42%)
Jan 09, 2018 1375 1377 1369 1374 0 -2.54(-0.18%)
Jan 08, 2018 1373 1379 1370 1377 0 +5.54(+0.40%)
Jan 05, 2018 1368 1374 1364 1371 0 +7.04(+0.52%)
Jan 04, 2018 1359 1368 1358 1364 0 +13.31(+0.99%)
Jan 03, 2018 1344 1353 1341 1351 0 +11.60(+0.87%)
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.