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 (%)
Apr 30, 2010 1274 1286 1270 1274 0 -6.96(-0.54%)
Apr 29, 2010 1277 1285 1273 1281 0 +8.93(+0.70%)
Apr 28, 2010 1266 1279 1264 1272 0 +4.00(+0.32%)
Apr 27, 2010 1277 1290 1265 1268 0 -23.45(-1.82%)
Apr 26, 2010 1282 1297 1284 1291 0 +4.10(+0.32%)
Apr 23, 2010 1272 1290 1274 1287 0 +5.28(+0.41%)
Apr 22, 2010 1265 1284 1265 1282 0 +3.36(+0.26%)
Apr 21, 2010 1275 1286 1272 1278 0 -5.58(-0.43%)
Apr 20, 2010 1272 1287 1275 1284 0 +10.25(+0.80%)
Apr 19, 2010 1259 1278 1258 1274 0 -1.08(-0.08%)
Apr 16, 2010 1280 1290 1267 1275 0 -18.58(-1.44%)
Apr 15, 2010 1285 1299 1287 1293 0 -4.13(-0.32%)
Apr 14, 2010 1283 1300 1287 1298 0 +11.95(+0.93%)
Apr 13, 2010 1276 1291 1275 1286 0 -0.46(-0.04%)
Apr 12, 2010 1278 1293 1280 1286 0 +0.54(+0.04%)
Apr 09, 2010 1272 1289 1276 1285 0 +7.58(+0.59%)
Apr 08, 2010 1261 1281 1263 1278 0 +2.98(+0.23%)
Apr 07, 2010 1279 1284 1269 1275 0 -4.99(-0.39%)
Apr 06, 2010 1268 1284 1271 1280 0 +0.43(+0.03%)
Apr 05, 2010 1266 1283 1269 1279 0 +10.59(+0.83%)
Apr 01, 2010 1269 1269 1269 0 +14.90(+1.19%)
Mar 31, 2010 1252 1259 1248 1254 0 +0.10(+0.01%)
Mar 30, 2010 1255 1260 1248 1254 0 -0.29(-0.02%)
Mar 29, 2010 1250 1258 1245 1254 0 +7.87(+0.63%)
Mar 26, 2010 1236 1253 1239 1246 0 +6.68(+0.54%)
Mar 25, 2010 1239 1252 1237 1240 0 -1.19(-0.10%)
Mar 24, 2010 1237 1249 1236 1241 0 -12.11(-0.97%)
Mar 23, 2010 1239 1256 1242 1253 0 +5.65(+0.45%)
Mar 22, 2010 1231 1252 1234 1247 0 -0.44(-0.04%)
Mar 19, 2010 1247 1258 1241 1248 0 -5.38(-0.43%)
Mar 18, 2010 1255 1260 1246 1253 0 -2.51(-0.20%)
Mar 17, 2010 1245 1262 1249 1256 0 +6.17(+0.49%)
Mar 16, 2010 1234 1252 1238 1249 0 +11.53(+0.93%)
Mar 15, 2010 1233 1240 1233 1238 0 -8.02(-0.64%)
Mar 12, 2010 1245 1252 1241 1246 0 +2.18(+0.18%)
Mar 11, 2010 1237 1248 1232 1244 0 +0.79(+0.06%)
Mar 10, 2010 1238 1249 1235 1243 0 +2.73(+0.22%)
Mar 09, 2010 1230 1245 1229 1240 0 +2.82(+0.23%)
Mar 08, 2010 1237 1242 1231 1237 0 +1.61(+0.13%)
Mar 05, 2010 1222 1239 1221 1236 0 +17.06(+1.40%)
Mar 04, 2010 1214 1226 1211 1219 0 -2.66(-0.22%)
Mar 03, 2010 1212 1230 1215 1221 0 +6.14(+0.51%)
Mar 02, 2010 1205 1221 1207 1215 0 +9.30(+0.77%)
Mar 01, 2010 1192 1210 1195 1206 0 +10.95(+0.92%)
Feb 26, 2010 1179 1198 1183 1195 0 +9.25(+0.78%)
Feb 25, 2010 1168 1188 1168 1186 0 -2.82(-0.24%)
Feb 24, 2010 1179 1194 1181 1189 0 +5.53(+0.47%)
Feb 23, 2010 1183 1198 1177 1183 0 -10.93(-0.92%)
Feb 22, 2010 1189 1203 1189 1194 0 -1.17(-0.10%)
Feb 19, 2010 1180 1200 1183 1195 0 -3.50(-0.29%)
Feb 18, 2010 1182 1203 1186 1199 0 +4.06(+0.34%)
Feb 17, 2010 1190 1201 1188 1195 0 +1.91(+0.16%)
Feb 16, 2010 1172 1195 1174 1193 0 +21.95(+1.87%)
Feb 12, 2010 1171 1171 1171 0 -5.61(-0.48%)
Feb 11, 2010 1154 1180 1159 1176 0 +14.24(+1.23%)
Feb 10, 2010 1155 1170 1151 1162 0 -3.55(-0.30%)
Feb 09, 2010 1143 1172 1145 1166 0 +26.03(+2.28%)
Feb 08, 2010 1135 1156 1135 1140 0 -4.45(-0.39%)
Feb 05, 2010 1147 1160 1116 1144 0 -16.55(-1.43%)
Feb 04, 2010 1183 1194 1158 1161 0 -41.84(-3.48%)
Feb 03, 2010 1196 1212 1196 1202 0 -1.79(-0.15%)
Feb 02, 2010 1186 1208 1188 1204 0 +11.22(+0.94%)
Feb 01, 2010 1175 1197 1177 1193 0 +16.62(+1.41%)
Jan 29, 2010 1187 1196 1171 1176 0 -9.39(-0.79%)
Jan 28, 2010 1194 1199 1177 1186 0 -4.76(-0.40%)
Jan 27, 2010 1194 1202 1179 1191 0 -11.39(-0.95%)
Jan 26, 2010 1195 1213 1192 1202 0 -10.83(-0.89%)
Jan 25, 2010 1208 1223 1204 1213 0 +4.95(+0.41%)
Jan 22, 2010 1215 1228 1203 1208 0 -17.97(-1.47%)
Jan 21, 2010 1245 1250 1218 1226 0 -22.58(-1.81%)
Jan 20, 2010 1253 1259 1239 1248 0 -19.83(-1.56%)
Jan 19, 2010 1251 1273 1249 1268 0 +13.02(+1.04%)
Jan 15, 2010 1255 1255 1255 0 -10.84(-0.86%)
Jan 14, 2010 1259 1271 1258 1266 0 +3.59(+0.28%)
Jan 13, 2010 1258 1267 1251 1262 0 +6.88(+0.55%)
Jan 12, 2010 1258 1269 1250 1256 0 -14.48(-1.14%)
Jan 11, 2010 1266 1277 1261 1270 0 +8.31(+0.66%)
Jan 08, 2010 1255 1266 1250 1262 0 +4.62(+0.37%)
Jan 07, 2010 1254 1263 1249 1257 0 -1.79(-0.14%)
Jan 06, 2010 1253 1265 1248 1259 0 +7.68(+0.61%)
Jan 05, 2010 1246 1257 1240 1251 0 +10.06(+0.81%)
Jan 04, 2010 1230 1248 1226 1241 0 +22.72(+1.86%)
Dec 31, 2009 1218 1218 1218 0 +2.97(+0.24%)
Dec 30, 2009 1210 1221 1207 1215 0 -2.93(-0.24%)
Dec 29, 2009 1219 1226 1212 1218 0 -0.90(-0.07%)
Dec 28, 2009 1216 1225 1212 1219 0 +3.86(+0.32%)
Dec 24, 2009 1209 1221 1206 1215 0 +8.31(+0.69%)
Dec 23, 2009 1201 1213 1197 1207 0 +8.16(+0.68%)
Dec 22, 2009 1197 1206 1191 1199 0 -0.89(-0.07%)
Dec 21, 2009 1197 1209 1191 1200 0 +1.69(+0.14%)
Dec 18, 2009 1200 1206 1188 1198 0 -1.80(-0.15%)
Dec 17, 2009 1206 1213 1193 1200 0 -22.03(-1.80%)
Dec 16, 2009 1221 1233 1214 1222 0 +3.35(+0.27%)
Dec 15, 2009 1219 1228 1213 1219 0 -9.44(-0.77%)
Dec 14, 2009 1227 1232 1223 1228 0 +5.62(+0.46%)
Dec 11, 2009 1223 1231 1216 1222 0 -1.27(-0.10%)
Dec 10, 2009 1224 1233 1217 1224 0 +1.48(+0.12%)
Dec 09, 2009 1219 1230 1211 1222 0 +2.10(+0.17%)
Dec 08, 2009 1223 1234 1213 1220 0 -13.30(-1.08%)
Dec 07, 2009 1234 1245 1224 1233 0 -3.96(-0.32%)
Dec 04, 2009 1245 1254 1228 1237 0 -0.52(-0.04%)
Dec 03, 2009 1243 1252 1234 1238 0 -4.76(-0.38%)
Dec 02, 2009 1238 1251 1234 1243 0 +4.20(+0.34%)
Dec 01, 2009 1226 1245 1226 1239 0 +20.80(+1.71%)
Nov 30, 2009 1221 1232 1207 1218 0 -0.34(-0.03%)
Nov 27, 2009 1205 1229 1194 1218 0 -28.57(-2.29%)
Nov 25, 2009 1247 1247 1247 0 +15.32(+1.24%)
Nov 24, 2009 1229 1237 1222 1231 0 -2.47(-0.20%)
Nov 23, 2009 1232 1247 1227 1234 0 +11.93(+0.98%)
Nov 20, 2009 1214 1228 1210 1222 0 -2.11(-0.17%)
Nov 19, 2009 1226 1233 1211 1224 0 -13.16(-1.06%)
Nov 18, 2009 1237 1245 1226 1237 0 -0.48(-0.04%)
Nov 17, 2009 1233 1243 1228 1238 0 -6.53(-0.52%)
Nov 16, 2009 1236 1252 1232 1244 0 +17.93(+1.46%)
Nov 13, 2009 1219 1232 1214 1226 0 +9.84(+0.81%)
Nov 12, 2009 1224 1233 1212 1216 0 -14.08(-1.14%)
Nov 11, 2009 1232 1241 1223 1230 0 +5.11(+0.42%)
Nov 10, 2009 1220 1232 1211 1225 0 -1.88(-0.15%)
Nov 09, 2009 1216 1233 1212 1227 0 +26.66(+2.22%)
Nov 06, 2009 1191 1207 1187 1201 0 +3.85(+0.32%)
Nov 05, 2009 1189 1202 1184 1197 0 +15.06(+1.27%)
Nov 04, 2009 1178 1194 1173 1182 0 +14.01(+1.20%)
Nov 03, 2009 1151 1171 1147 1168 0 +1.84(+0.16%)
Nov 02, 2009 1157 1179 1146 1166 0 +11.79(+1.02%)
Oct 30, 2009 1182 1188 1145 1154 0 -32.28(-2.72%)
Oct 29, 2009 1159 1192 1157 1186 0 +32.62(+2.83%)
Oct 28, 2009 1185 1194 1146 1154 0 -44.66(-3.73%)
Oct 27, 2009 1207 1217 1190 1198 0 -13.96(-1.15%)
Oct 26, 2009 1225 1238 1208 1212 0 -13.32(-1.09%)
Oct 23, 2009 1226 1231 1220 1226 0 -10.36(-0.84%)
Oct 22, 2009 1228 1240 1219 1236 0 +3.52(+0.29%)
Oct 21, 2009 1230 1247 1226 1232 0 -3.32(-0.27%)
Oct 20, 2009 1227 1240 1227 1236 0 -6.49(-0.52%)
Oct 19, 2009 1230 1249 1225 1242 0 +14.80(+1.21%)
Oct 16, 2009 1221 1235 1216 1227 0 -5.20(-0.42%)
Oct 15, 2009 1224 1240 1217 1233 0 -3.60(-0.29%)
Oct 14, 2009 1232 1245 1226 1236 0 +13.99(+1.14%)
Oct 13, 2009 1219 1229 1212 1222 0 +0.80(+0.07%)
Oct 12, 2009 1226 1233 1212 1221 0 +4.20(+0.35%)
Oct 09, 2009 1214 1225 1206 1217 0 +0.37(+0.03%)
Oct 08, 2009 1205 1224 1203 1217 0 +15.14(+1.26%)
Oct 07, 2009 1195 1206 1191 1202 0 +4.37(+0.36%)
Oct 06, 2009 1187 1204 1185 1197 0 +18.12(+1.54%)
Oct 05, 2009 1166 1183 1164 1179 0 +14.94(+1.28%)
Oct 02, 2009 1152 1172 1145 1164 0 -5.98(-0.51%)
Oct 01, 2009 1187 1192 1167 1170 0 -18.55(-1.56%)
Sep 30, 2009 1191 1200 1176 1189 0 +11.84(+1.01%)
Sep 29, 2009 1175 1187 1167 1177 0 -2.18(-0.18%)
Sep 28, 2009 1165 1185 1165 1179 0 +5.66(+0.48%)
Sep 25, 2009 1165 1182 1160 1174 0 +0.63(+0.05%)
Sep 24, 2009 1185 1196 1166 1173 0 -14.16(-1.19%)
Sep 23, 2009 1192 1201 1183 1187 0 -5.79(-0.49%)
Sep 22, 2009 1184 1199 1181 1193 0 +13.90(+1.18%)
Sep 21, 2009 1176 1188 1166 1179 0 -10.49(-0.88%)
Sep 18, 2009 1182 1198 1181 1189 0 +2.48(+0.21%)
Sep 17, 2009 1189 1201 1179 1187 0 +2.40(+0.20%)
Sep 16, 2009 1180 1198 1174 1185 0 +11.48(+0.98%)
Sep 15, 2009 1166 1178 1160 1173 0 +6.98(+0.60%)
Sep 14, 2009 1151 1170 1150 1166 0 +0.61(+0.05%)
Sep 11, 2009 1167 1175 1158 1165 0 +2.35(+0.20%)
Sep 10, 2009 1152 1168 1148 1163 0 +8.90(+0.77%)
Sep 09, 2009 1152 1162 1144 1154 0 +3.73(+0.32%)
Sep 08, 2009 1144 1160 1138 1150 0 +18.59(+1.64%)
Sep 04, 2009 1132 1132 1132 0 +14.00(+1.25%)
Sep 03, 2009 1111 1122 1105 1118 0 +12.73(+1.15%)
Sep 02, 2009 1098 1112 1092 1105 0 +5.26(+0.48%)
Sep 01, 2009 1108 1119 1094 1100 0 -10.56(-0.95%)
Aug 31, 2009 1109 1119 1099 1110 0 -8.69(-0.78%)
Aug 28, 2009 1121 1129 1112 1119 0 -0.31(-0.03%)
Aug 27, 2009 1115 1124 1105 1119 0 +2.25(+0.20%)
Aug 26, 2009 1117 1125 1108 1117 0 -3.93(-0.35%)
Aug 25, 2009 1121 1132 1114 1121 0 +3.25(+0.29%)
Aug 24, 2009 1120 1131 1111 1118 0 +10.27(+0.93%)
Aug 21, 2009 1103 1116 1096 1108 0 +10.86(+0.99%)
Aug 20, 2009 1086 1102 1083 1097 0 +7.32(+0.67%)
Aug 19, 2009 1077 1095 1072 1089 0 +6.37(+0.59%)
Aug 18, 2009 1071 1088 1068 1083 0 +16.50(+1.55%)
Aug 17, 2009 1075 1081 1053 1067 0 -33.50(-3.05%)
Aug 14, 2009 1109 1116 1092 1100 0 -13.08(-1.18%)
Aug 13, 2009 1108 1123 1098 1113 0 +8.51(+0.77%)
Aug 12, 2009 1098 1113 1092 1105 0 +3.09(+0.28%)
Aug 11, 2009 1105 1115 1090 1102 0 -10.47(-0.94%)
Aug 10, 2009 1118 1126 1104 1112 0 -9.09(-0.81%)
Aug 07, 2009 1121 1134 1111 1121 0 +2.24(+0.20%)
Aug 06, 2009 1124 1133 1110 1119 0 -5.11(-0.45%)
Aug 05, 2009 1125 1134 1109 1124 0 -3.89(-0.34%)
Aug 04, 2009 1127 1138 1115 1128 0 +0.00(+0.00%)
Aug 03, 2009 1119 1137 1114 1128 0 +20.45(+1.85%)
Jul 31, 2009 1097 1115 1091 1107 0 +11.66(+1.06%)
Jul 30, 2009 1086 1105 1084 1096 0 +15.28(+1.41%)
Jul 29, 2009 1086 1093 1072 1080 0 -14.64(-1.34%)
Jul 28, 2009 1090 1103 1080 1095 0 -0.73(-0.07%)
Jul 27, 2009 1095 1105 1087 1096 0 +3.05(+0.28%)
Jul 25, 2009 1089 1098 1081 1093 0 -1.83(-0.17%)
Jul 24, 2009 1089 1100 1081 1095 0 +4.11(+0.38%)
Jul 23, 2009 1074 1100 1072 1091 0 +18.82(+1.76%)
Jul 22, 2009 1065 1077 1059 1072 0 +1.51(+0.14%)
Jul 21, 2009 1075 1083 1061 1070 0 +35.67(+3.45%)
Jun 26, 2009 1025 1039 1021 1035 0 +6.36(+0.62%)
Jun 25, 2009 1019 1031 1016 1028 0 +15.05(+1.49%)
Jun 24, 2009 1012 1026 1001 1013 0 +10.51(+1.05%)
Jun 23, 2009 1001 1012 984.81 1003 0 +3.10(+0.31%)
Jun 22, 2009 1018 1022 993.80 999.52 0 -30.54(-2.97%)
Jun 19, 2009 1028 1037 1020 1030 0 +11.23(+1.10%)
Jun 18, 2009 1017 1029 1008 1019 0 -2.12(-0.21%)
Jun 17, 2009 1023 1031 999.74 1021 0 -8.80(-0.85%)
Jun 16, 2009 1046 1053 1019 1030 0 -9.36(-0.90%)
Jun 15, 2009 1059 1062 1030 1039 0 -32.46(-3.03%)
Jun 12, 2009 1073 1081 1061 1072 0 -8.30(-0.77%)
Jun 11, 2009 1065 1087 1060 1080 0 +14.91(+1.40%)
Jun 10, 2009 1070 1077 1054 1065 0 +5.70(+0.54%)
Jun 09, 2009 1058 1067 1049 1059 0 +7.65(+0.73%)
Jun 08, 2009 1051 1060 1037 1052 0 -13.76(-1.29%)
Jun 05, 2009 1074 1082 1055 1065 0 -3.30(-0.31%)
Jun 04, 2009 1051 1073 1043 1069 0 +22.30(+2.13%)
Jun 03, 2009 1065 1069 1035 1046 0 -25.99(-2.42%)
Jun 02, 2009 1069 1083 1057 1072 0 +4.25(+0.40%)
Jun 01, 2009 1062 1081 1052 1068 0 +20.71(+1.98%)
May 29, 2009 1039 1053 1031 1047 0 +20.29(+1.98%)
May 28, 2009 1014 1033 1008 1027 0 +17.82(+1.77%)
May 27, 2009 1017 1029 1004 1009 0 -3.23(-0.32%)
May 26, 2009 996.82 1019 988.92 1013 0 +11.22(+1.12%)
May 25, 2009 997.82 1010 989.86 1001 0 +0.00(+0.00%)
May 22, 2009 997.82 1010 989.86 1001 0 +8.62(+0.87%)
May 21, 2009 994.73 1003 979.88 992.68 0 -9.29(-0.93%)
May 20, 2009 998.54 1014 991.27 1002 0 +10.14(+1.02%)
May 19, 2009 985.46 1000 977.72 991.83 0 +7.62(+0.77%)
May 18, 2009 968.08 989.62 961.61 984.22 0 +37.86(+4.00%)
May 15, 2009 947.11 958.46 937.64 946.36 0 +1.98(+0.21%)
May 14, 2009 935.46 951.68 927.81 944.37 0 +6.98(+0.74%)
May 13, 2009 948.68 955.15 930.30 937.39 0 -20.93(-2.18%)
May 12, 2009 960.98 970.50 946.07 958.33 0 +4.16(+0.44%)
May 11, 2009 960.95 966.76 939.31 954.17 0 -13.93(-1.44%)
May 08, 2009 955.51 973.54 948.69 968.10 0 +22.27(+2.35%)
May 07, 2009 960.39 965.36 938.50 945.83 0 -7.55(-0.79%)
May 06, 2009 946.18 958.87 936.92 953.38 0 +14.20(+1.51%)
May 05, 2009 941.18 948.76 928.54 939.18 0 -1.64(-0.17%)
May 04, 2009 932.61 945.04 929.42 940.82 0 +30.63(+3.37%)
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.