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, 2019 1212 1219 1209 1217 0 +3.89(+0.32%)
Dec 30, 2019 1221 1225 1211 1213 0 -10.40(-0.85%)
Dec 27, 2019 1227 1229 1221 1224 0 -2.11(-0.17%)
Dec 26, 2019 1222 1228 1221 1226 0 +5.24(+0.43%)
Dec 24, 2019 1219 1223 1217 1220 0 -1.16(-0.09%)
Dec 23, 2019 1221 1225 1218 1222 0 -10.06(-0.82%)
Dec 20, 2019 1231 1235 1229 1232 0 +1.86(+0.15%)
Dec 19, 2019 1228 1232 1227 1230 0 -1.51(-0.12%)
Dec 18, 2019 1230 1234 1228 1231 0 -1.72(-0.14%)
Dec 17, 2019 1231 1236 1229 1233 0 -0.16(-0.01%)
Dec 16, 2019 1230 1236 1228 1233 0 +7.14(+0.58%)
Dec 13, 2019 1224 1233 1220 1226 0 +1.30(+0.11%)
Dec 12, 2019 1213 1227 1211 1225 0 +10.50(+0.86%)
Dec 11, 2019 1210 1217 1208 1214 0 +5.16(+0.43%)
Dec 10, 2019 1207 1212 1205 1209 0 +0.97(+0.08%)
Dec 09, 2019 1209 1213 1206 1208 0 -2.41(-0.20%)
Dec 06, 2019 1209 1214 1207 1211 0 +7.08(+0.59%)
Dec 05, 2019 1205 1207 1200 1204 0 -0.94(-0.08%)
Dec 04, 2019 1200 1206 1198 1204 0 +11.96(+1.00%)
Dec 03, 2019 1187 1194 1183 1192 0 -1.61(-0.13%)
Dec 02, 2019 1199 1201 1188 1194 0 -3.64(-0.30%)
Nov 29, 2019 1199 1201 1195 1198 0 -9.18(-0.76%)
Nov 27, 2019 1204 1208 1202 1207 0 +6.01(+0.50%)
Nov 26, 2019 1200 1204 1197 1201 0 -1.34(-0.11%)
Nov 25, 2019 1198 1204 1197 1202 0 +9.42(+0.79%)
Nov 22, 2019 1192 1196 1190 1193 0 +1.35(+0.11%)
Nov 21, 2019 1193 1195 1188 1191 0 -2.81(-0.24%)
Nov 20, 2019 1195 1200 1189 1194 0 -4.53(-0.38%)
Nov 19, 2019 1201 1203 1195 1199 0 -0.91(-0.08%)
Nov 18, 2019 1198 1203 1195 1200 0 -1.23(-0.10%)
Nov 15, 2019 1198 1203 1196 1201 0 +7.75(+0.65%)
Nov 14, 2019 1191 1195 1188 1193 0 -4.56(-0.38%)
Nov 13, 2019 1194 1201 1192 1198 0 -5.52(-0.46%)
Nov 12, 2019 1205 1209 1201 1203 0 -1.66(-0.14%)
Nov 11, 2019 1202 1207 1199 1205 0 -4.29(-0.35%)
Nov 08, 2019 1207 1211 1203 1209 0 -1.65(-0.14%)
Nov 07, 2019 1213 1217 1208 1211 0 +5.64(+0.47%)
Nov 06, 2019 1205 1210 1202 1205 0 -0.19(-0.02%)
Nov 05, 2019 1204 1208 1201 1205 0 +2.83(+0.24%)
Nov 04, 2019 1201 1206 1198 1203 0 +7.88(+0.66%)
Nov 01, 2019 1191 1197 1188 1195 0 +12.91(+1.09%)
Oct 31, 2019 1184 1186 1177 1182 0 -5.87(-0.49%)
Oct 30, 2019 1185 1189 1180 1188 0 +2.11(+0.18%)
Oct 29, 2019 1184 1188 1182 1186 0 +2.92(+0.25%)
Oct 28, 2019 1179 1185 1177 1183 0 +5.51(+0.47%)
Oct 25, 2019 1173 1179 1171 1177 0 +0.08(+0.01%)
Oct 24, 2019 1176 1179 1172 1177 0 +2.13(+0.18%)
Oct 23, 2019 1172 1178 1170 1175 0 +3.66(+0.31%)
Oct 22, 2019 1172 1176 1169 1171 0 -0.94(-0.08%)
Oct 21, 2019 1170 1174 1168 1172 0 +7.09(+0.61%)
Oct 18, 2019 1164 1168 1161 1165 0 +0.60(+0.05%)
Oct 17, 2019 1165 1168 1160 1165 0 +1.80(+0.15%)
Oct 16, 2019 1161 1165 1158 1163 0 -0.59(-0.05%)
Oct 15, 2019 1155 1167 1154 1163 0 +13.30(+1.16%)
Oct 14, 2019 1150 1153 1147 1150 0 -3.23(-0.28%)
Oct 11, 2019 1149 1159 1147 1153 0 +16.98(+1.49%)
Oct 10, 2019 1131 1140 1129 1136 0 +4.71(+0.42%)
Oct 09, 2019 1132 1136 1129 1132 0 +8.27(+0.74%)
Oct 08, 2019 1125 1130 1121 1123 0 -7.05(-0.62%)
Oct 07, 2019 1130 1137 1127 1130 0 -4.82(-0.42%)
Oct 04, 2019 1127 1137 1126 1135 0 +8.07(+0.72%)
Oct 03, 2019 1122 1129 1117 1127 0 +3.83(+0.34%)
Oct 02, 2019 1129 1131 1119 1123 0 -13.46(-1.18%)
Oct 01, 2019 1144 1147 1134 1137 0 -6.74(-0.59%)
Sep 30, 2019 1140 1147 1138 1143 0 +2.55(+0.22%)
Sep 27, 2019 1146 1148 1137 1141 0 -9.05(-0.79%)
Sep 26, 2019 1151 1153 1146 1150 0 +3.51(+0.31%)
Sep 25, 2019 1143 1149 1138 1146 0 +1.64(+0.14%)
Sep 24, 2019 1153 1155 1143 1145 0 -9.04(-0.78%)
Sep 23, 2019 1150 1156 1148 1154 0 +2.01(+0.17%)
Sep 20, 2019 1155 1159 1150 1152 0 +2.06(+0.18%)
Sep 19, 2019 1151 1155 1148 1150 0 +1.17(+0.10%)
Sep 18, 2019 1148 1152 1142 1149 0 -1.42(-0.12%)
Sep 17, 2019 1145 1151 1143 1150 0 +0.10(+0.01%)
Sep 16, 2019 1151 1155 1147 1150 0 -5.86(-0.51%)
Sep 13, 2019 1155 1161 1151 1156 0 +6.36(+0.55%)
Sep 12, 2019 1147 1153 1143 1149 0 +4.60(+0.40%)
Sep 11, 2019 1142 1147 1140 1145 0 +9.97(+0.88%)
Sep 10, 2019 1131 1138 1129 1135 0 +7.92(+0.70%)
Sep 09, 2019 1128 1131 1123 1127 0 +4.35(+0.39%)
Sep 06, 2019 1121 1126 1119 1123 0 +2.34(+0.21%)
Sep 05, 2019 1120 1127 1117 1120 0 +8.60(+0.77%)
Sep 04, 2019 1107 1113 1105 1112 0 +11.36(+1.03%)
Sep 03, 2019 1099 1104 1095 1100 0 -4.22(-0.38%)
Aug 30, 2019 1107 1108 1101 1104 0 +3.15(+0.29%)
Aug 29, 2019 1101 1105 1098 1101 0 +6.32(+0.58%)
Aug 28, 2019 1091 1098 1088 1095 0 +0.86(+0.08%)
Aug 27, 2019 1099 1102 1093 1094 0 -1.84(-0.17%)
Aug 26, 2019 1098 1101 1092 1096 0 +10.38(+0.96%)
Aug 23, 2019 1096 1102 1083 1086 0 -10.11(-0.92%)
Aug 22, 2019 1099 1101 1093 1096 0 -5.97(-0.54%)
Aug 21, 2019 1101 1105 1099 1102 0 +6.23(+0.57%)
Aug 20, 2019 1098 1100 1093 1095 0 -2.54(-0.23%)
Aug 19, 2019 1101 1104 1097 1098 0 +2.02(+0.18%)
Aug 16, 2019 1091 1099 1090 1096 0 +10.42(+0.96%)
Aug 15, 2019 1086 1090 1080 1086 0 +5.89(+0.55%)
Aug 14, 2019 1088 1091 1078 1080 0 -25.27(-2.29%)
Aug 13, 2019 1091 1111 1088 1105 0 +10.21(+0.93%)
Aug 12, 2019 1100 1103 1092 1095 0 -11.43(-1.03%)
Aug 09, 2019 1110 1112 1101 1106 0 -9.66(-0.87%)
Aug 08, 2019 1109 1118 1106 1116 0 +10.28(+0.93%)
Aug 07, 2019 1097 1108 1091 1106 0 -0.60(-0.05%)
Aug 06, 2019 1106 1109 1098 1106 0 +12.54(+1.15%)
Aug 05, 2019 1106 1108 1088 1094 0 -29.26(-2.61%)
Aug 02, 2019 1127 1129 1117 1123 0 -10.41(-0.92%)
Aug 01, 2019 1143 1150 1129 1133 0 -10.20(-0.89%)
Jul 31, 2019 1149 1152 1137 1143 0 -3.21(-0.28%)
Jul 30, 2019 1148 1150 1144 1147 0 -7.68(-0.67%)
Jul 29, 2019 1154 1157 1151 1154 0 -2.10(-0.18%)
Jul 26, 2019 1157 1159 1154 1156 0 +0.35(+0.03%)
Jul 25, 2019 1160 1162 1154 1156 0 -6.52(-0.56%)
Jul 24, 2019 1160 1165 1158 1163 0 +0.85(+0.07%)
Jul 23, 2019 1162 1164 1158 1162 0 +5.73(+0.50%)
Jul 22, 2019 1157 1159 1153 1156 0 +1.67(+0.14%)
Jul 19, 2019 1157 1160 1152 1154 0 -0.51(-0.04%)
Jul 18, 2019 1151 1156 1148 1155 0 -2.62(-0.23%)
Jul 17, 2019 1160 1162 1156 1158 0 -2.02(-0.17%)
Jul 16, 2019 1160 1163 1158 1160 0 -2.01(-0.17%)
Jul 15, 2019 1162 1164 1159 1162 0 +1.49(+0.13%)
Jul 12, 2019 1160 1162 1157 1160 0 -1.46(-0.13%)
Jul 11, 2019 1162 1165 1157 1162 0 +1.20(+0.10%)
Jul 10, 2019 1161 1165 1157 1160 0 +2.45(+0.21%)
Jul 09, 2019 1155 1160 1154 1158 0 -5.33(-0.46%)
Jul 08, 2019 1162 1165 1160 1163 0 -4.25(-0.36%)
Jul 05, 2019 1166 1170 1160 1167 0 -2.97(-0.25%)
Jul 03, 2019 1168 1172 1166 1170 0 +1.74(+0.15%)
Jul 02, 2019 1169 1172 1165 1169 0 +0.46(+0.04%)
Jul 01, 2019 1171 1173 1164 1168 0 +12.70(+1.10%)
Jun 28, 2019 1156 1158 1153 1156 0 +2.17(+0.19%)
Jun 27, 2019 1153 1157 1151 1153 0 +5.52(+0.48%)
Jun 26, 2019 1148 1152 1145 1148 0 +5.61(+0.49%)
Jun 25, 2019 1147 1149 1141 1142 0 -5.31(-0.46%)
Jun 24, 2019 1146 1150 1144 1148 0 -7.70(-0.67%)
Jun 21, 2019 1156 1160 1153 1155 0 -4.46(-0.38%)
Jun 20, 2019 1162 1166 1154 1160 0 +6.50(+0.56%)
Jun 19, 2019 1151 1156 1148 1153 0 +4.35(+0.38%)
Jun 18, 2019 1144 1153 1141 1149 0 +8.40(+0.74%)
Jun 17, 2019 1141 1144 1138 1140 0 -0.27(-0.02%)
Jun 14, 2019 1143 1145 1138 1141 0 -5.74(-0.50%)
Jun 13, 2019 1149 1150 1143 1146 0 -1.62(-0.14%)
Jun 12, 2019 1152 1154 1146 1148 0 -6.30(-0.55%)
Jun 11, 2019 1157 1159 1152 1154 0 +5.49(+0.48%)
Jun 10, 2019 1149 1153 1146 1149 0 +4.34(+0.38%)
Jun 07, 2019 1141 1148 1139 1145 0 +8.18(+0.72%)
Jun 06, 2019 1135 1139 1132 1136 0 -0.04(-0.00%)
Jun 05, 2019 1139 1143 1132 1136 0 +0.63(+0.06%)
Jun 04, 2019 1130 1138 1127 1136 0 +11.81(+1.05%)
Jun 03, 2019 1125 1130 1120 1124 0 +2.94(+0.26%)
May 31, 2019 1119 1125 1116 1121 0 -11.44(-1.01%)
May 30, 2019 1131 1135 1128 1132 0 +5.30(+0.47%)
May 29, 2019 1126 1129 1120 1127 0 -1.59(-0.14%)
May 28, 2019 1136 1139 1128 1129 0 -4.32(-0.38%)
May 24, 2019 1134 1137 1129 1133 0 +9.84(+0.88%)
May 23, 2019 1126 1129 1119 1123 0 -11.32(-1.00%)
May 22, 2019 1135 1138 1132 1135 0 -5.28(-0.46%)
May 21, 2019 1139 1143 1135 1140 0 +6.42(+0.57%)
May 20, 2019 1132 1137 1129 1133 0 +0.73(+0.06%)
May 17, 2019 1133 1140 1130 1133 0 -6.26(-0.55%)
May 16, 2019 1138 1144 1135 1139 0 +3.68(+0.32%)
May 15, 2019 1128 1138 1125 1135 0 -0.44(-0.04%)
May 14, 2019 1133 1140 1131 1136 0 +12.67(+1.13%)
May 13, 2019 1128 1130 1119 1123 0 -25.17(-2.19%)
May 10, 2019 1141 1150 1134 1148 0 +5.89(+0.52%)
May 09, 2019 1139 1145 1131 1142 0 -10.70(-0.93%)
May 08, 2019 1153 1158 1150 1153 0 -5.17(-0.45%)
May 07, 2019 1168 1170 1154 1158 0 -19.73(-1.67%)
May 06, 2019 1171 1180 1167 1178 0 -10.95(-0.92%)
May 03, 2019 1185 1192 1184 1189 0 +7.92(+0.67%)
May 02, 2019 1182 1186 1177 1181 0 -0.41(-0.03%)
May 01, 2019 1186 1191 1179 1181 0 -3.80(-0.32%)
Apr 30, 2019 1186 1188 1181 1185 0 -1.77(-0.15%)
Apr 29, 2019 1186 1190 1184 1187 0 +2.14(+0.18%)
Apr 26, 2019 1183 1188 1181 1185 0 +5.13(+0.43%)
Apr 25, 2019 1181 1183 1176 1180 0 -2.90(-0.25%)
Apr 24, 2019 1184 1188 1180 1183 0 -7.98(-0.67%)
Apr 23, 2019 1188 1193 1186 1191 0 +1.37(+0.12%)
Apr 22, 2019 1188 1192 1185 1189 0 -5.37(-0.45%)
Apr 18, 2019 1196 1198 1191 1195 0 -2.69(-0.22%)
Apr 17, 2019 1199 1201 1195 1197 0 +3.21(+0.27%)
Apr 16, 2019 1195 1197 1192 1194 0 +3.47(+0.29%)
Apr 15, 2019 1192 1194 1188 1191 0 -0.53(-0.04%)
Apr 12, 2019 1190 1193 1187 1191 0 +7.89(+0.67%)
Apr 11, 2019 1183 1186 1180 1183 0 -1.55(-0.13%)
Apr 10, 2019 1185 1188 1181 1185 0 -0.11(-0.01%)
Apr 09, 2019 1186 1189 1182 1185 0 -3.98(-0.33%)
Apr 08, 2019 1189 1191 1185 1189 0 -4.65(-0.39%)
Apr 05, 2019 1192 1196 1189 1193 0 +3.51(+0.29%)
Apr 04, 2019 1187 1192 1185 1190 0 +1.24(+0.10%)
Apr 03, 2019 1189 1194 1184 1189 0 +6.83(+0.58%)
Apr 02, 2019 1184 1186 1178 1182 0 -3.99(-0.34%)
Apr 01, 2019 1180 1188 1178 1186 0 +16.38(+1.40%)
Mar 29, 2019 1171 1173 1166 1170 0 +3.23(+0.28%)
Mar 28, 2019 1164 1168 1160 1166 0 +2.56(+0.22%)
Mar 27, 2019 1168 1170 1158 1164 0 -4.36(-0.37%)
Mar 26, 2019 1170 1174 1164 1168 0 +7.77(+0.67%)
Mar 25, 2019 1158 1163 1154 1160 0 +0.14(+0.01%)
Mar 22, 2019 1171 1173 1158 1160 0 -22.92(-1.94%)
Mar 21, 2019 1176 1185 1173 1183 0 +3.49(+0.30%)
Mar 20, 2019 1178 1186 1172 1180 0 -1.52(-0.13%)
Mar 19, 2019 1183 1186 1179 1181 0 +2.10(+0.18%)
Mar 18, 2019 1178 1182 1175 1179 0 +5.64(+0.48%)
Mar 15, 2019 1170 1176 1168 1173 0 +10.90(+0.94%)
Mar 14, 2019 1163 1166 1158 1162 0 -4.24(-0.36%)
Mar 13, 2019 1165 1171 1163 1167 0 +2.80(+0.24%)
Mar 12, 2019 1163 1168 1161 1164 0 +3.46(+0.30%)
Mar 11, 2019 1152 1163 1150 1160 0 +13.55(+1.18%)
Mar 08, 2019 1142 1149 1138 1147 0 -5.69(-0.49%)
Mar 07, 2019 1162 1164 1150 1153 0 -14.42(-1.24%)
Mar 06, 2019 1171 1174 1165 1167 0 -4.44(-0.38%)
Mar 05, 2019 1170 1175 1167 1171 0 +4.82(+0.41%)
Mar 04, 2019 1171 1173 1162 1167 0 -2.09(-0.18%)
Mar 01, 2019 1170 1173 1164 1169 0 +4.57(+0.39%)
Feb 28, 2019 1165 1168 1162 1164 0 -2.36(-0.20%)
Feb 27, 2019 1167 1171 1163 1167 0 -3.95(-0.34%)
Feb 26, 2019 1168 1174 1166 1170 0 +0.85(+0.07%)
Feb 25, 2019 1171 1175 1167 1170 0 +6.32(+0.54%)
Feb 22, 2019 1162 1167 1159 1163 0 +5.25(+0.45%)
Feb 21, 2019 1159 1161 1154 1158 0 -1.37(-0.12%)
Feb 20, 2019 1159 1164 1156 1159 0 +4.87(+0.42%)
Feb 19, 2019 1149 1158 1147 1155 0 +3.20(+0.28%)
Feb 15, 2019 1148 1154 1145 1151 0 +7.13(+0.62%)
Feb 14, 2019 1142 1148 1138 1144 0 -0.70(-0.06%)
Feb 13, 2019 1149 1152 1142 1145 0 -0.36(-0.03%)
Feb 12, 2019 1144 1149 1142 1145 0 +11.72(+1.03%)
Feb 11, 2019 1133 1136 1129 1134 0 +2.70(+0.24%)
Feb 08, 2019 1129 1134 1124 1131 0 -10.64(-0.93%)
Feb 07, 2019 1144 1147 1136 1142 0 -8.98(-0.78%)
Feb 06, 2019 1154 1157 1148 1150 0 -6.88(-0.59%)
Feb 05, 2019 1155 1160 1152 1157 0 +5.89(+0.51%)
Feb 04, 2019 1148 1154 1145 1151 0 +4.67(+0.41%)
Feb 01, 2019 1147 1153 1143 1147 0 -2.65(-0.23%)
Jan 31, 2019 1144 1152 1141 1149 0 +5.73(+0.50%)
Jan 30, 2019 1138 1148 1135 1144 0 +10.35(+0.91%)
Jan 29, 2019 1135 1139 1131 1133 0 +0.58(+0.05%)
Jan 28, 2019 1130 1135 1126 1133 0 -6.25(-0.55%)
Jan 25, 2019 1139 1144 1135 1139 0 +8.84(+0.78%)
Jan 24, 2019 1127 1133 1125 1130 0 +6.18(+0.55%)
Jan 23, 2019 1127 1131 1118 1124 0 +2.69(+0.24%)
Jan 22, 2019 1127 1130 1116 1121 0 -16.60(-1.46%)
Jan 18, 2019 1134 1141 1131 1138 0 +11.41(+1.01%)
Jan 17, 2019 1118 1131 1116 1127 0 +0.92(+0.08%)
Jan 16, 2019 1121 1128 1119 1126 0 +7.20(+0.64%)
Jan 15, 2019 1116 1123 1112 1118 0 +10.19(+0.92%)
Jan 14, 2019 1106 1114 1103 1108 0 -5.75(-0.52%)
Jan 11, 2019 1112 1118 1108 1114 0 -5.19(-0.46%)
Jan 10, 2019 1110 1121 1107 1119 0 +6.40(+0.58%)
Jan 09, 2019 1112 1118 1107 1113 0 +5.22(+0.47%)
Jan 08, 2019 1107 1113 1101 1108 0 +5.19(+0.47%)
Jan 07, 2019 1097 1108 1092 1102 0 +8.08(+0.74%)
Jan 04, 2019 1077 1098 1074 1094 0 +30.83(+2.90%)
Jan 03, 2019 1070 1074 1057 1063 0 -13.63(-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 SanRafael.com & California Media Partners, LLC. All rights reserved.