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 (%)
Jun 28, 2013 1187 1199 1179 1192 0 +28.11(+2.42%)
Jun 26, 2013 1155 1169 1151 1164 0 +6.91(+0.60%)
Jun 25, 2013 1150 1162 1142 1157 0 +14.48(+1.27%)
Jun 24, 2013 1146 1154 1127 1142 0 -33.97(-2.89%)
Jun 21, 2013 1178 1186 1161 1176 0 +18.44(+1.59%)
Jun 20, 2013 1186 1189 1152 1158 0 -46.61(-3.87%)
Jun 19, 2013 1219 1229 1202 1204 0 -15.28(-1.25%)
Jun 18, 2013 1221 1227 1212 1220 0 +4.85(+0.40%)
Jun 17, 2013 1220 1230 1209 1215 0 +14.00(+1.17%)
Jun 14, 2013 1206 1217 1192 1201 0 -12.33(-1.02%)
Jun 13, 2013 1194 1216 1187 1213 0 +13.93(+1.16%)
Jun 12, 2013 1217 1221 1193 1199 0 -7.62(-0.63%)
Jun 11, 2013 1214 1222 1199 1207 0 -30.05(-2.43%)
Jun 10, 2013 1245 1248 1231 1237 0 +1.27(+0.10%)
Jun 07, 2013 1226 1242 1218 1236 0 +8.84(+0.72%)
Jun 06, 2013 1225 1235 1206 1227 0 -2.17(-0.18%)
Jun 05, 2013 1240 1245 1224 1229 0 -24.32(-1.94%)
Jun 04, 2013 1258 1264 1245 1253 0 +4.71(+0.38%)
Jun 03, 2013 1248 1255 1231 1248 0 -5.56(-0.44%)
May 31, 2013 1267 1273 1251 1254 0 -26.06(-2.04%)
May 30, 2013 1279 1289 1273 1280 0 -2.94(-0.23%)
May 29, 2013 1291 1294 1273 1283 0 -21.80(-1.67%)
May 28, 2013 1313 1321 1299 1305 0 +1.78(+0.14%)
May 24, 2013 1303 1303 1303 0 -16.63(-1.26%)
May 23, 2013 1302 1334 1289 1320 0 -21.50(-1.60%)
May 22, 2013 1356 1366 1336 1341 0 -10.46(-0.77%)
May 21, 2013 1350 1357 1344 1352 0 +4.09(+0.30%)
May 20, 2013 1345 1352 1341 1348 0 +6.98(+0.52%)
May 17, 2013 1334 1344 1330 1341 0 +13.69(+1.03%)
May 16, 2013 1332 1336 1323 1327 0 -9.21(-0.69%)
May 15, 2013 1333 1340 1328 1336 0 +13.23(+1.00%)
May 13, 2013 1327 1330 1316 1323 0 -3.35(-0.25%)
May 10, 2013 1325 1330 1318 1326 0 +1.35(+0.10%)
May 09, 2013 1325 1333 1315 1325 0 -5.82(-0.44%)
May 08, 2013 1320 1332 1321 1331 0 +9.61(+0.73%)
May 07, 2013 1320 1325 1316 1321 0 +3.55(+0.27%)
May 06, 2013 1318 1322 1313 1317 0 +0.83(+0.06%)
May 03, 2013 1313 1323 1305 1317 0 +11.36(+0.87%)
May 02, 2013 1300 1308 1298 1305 0 +8.58(+0.66%)
May 01, 2013 1303 1305 1293 1297 0 -10.50(-0.80%)
Apr 30, 2013 1302 1309 1297 1307 0 +5.81(+0.45%)
Apr 29, 2013 1297 1305 1294 1301 0 +8.88(+0.69%)
Apr 26, 2013 1294 1301 1288 1293 0 -6.98(-0.54%)
Apr 25, 2013 1297 1305 1293 1300 0 +7.11(+0.55%)
Apr 24, 2013 1289 1297 1285 1292 0 +7.94(+0.62%)
Apr 23, 2013 1276 1288 1274 1284 0 +9.19(+0.72%)
Apr 22, 2013 1273 1279 1266 1275 0 +2.76(+0.22%)
Apr 19, 2013 1267 1276 1261 1273 0 +15.10(+1.20%)
Apr 18, 2013 1262 1265 1251 1257 0 -0.24(-0.02%)
Apr 17, 2013 1264 1268 1249 1258 0 -12.90(-1.02%)
Apr 16, 2013 1269 1276 1263 1271 0 +17.71(+1.41%)
Apr 15, 2013 1266 1271 1251 1253 0 -23.41(-1.83%)
Apr 12, 2013 1272 1280 1268 1276 0 -6.92(-0.54%)
Apr 11, 2013 1281 1289 1276 1283 0 +5.83(+0.46%)
Apr 10, 2013 1275 1283 1271 1277 0 +9.93(+0.78%)
Apr 09, 2013 1263 1274 1257 1267 0 +3.43(+0.27%)
Apr 08, 2013 1259 1267 1253 1264 0 +5.07(+0.40%)
Apr 05, 2013 1246 1262 1241 1259 0 +2.63(+0.21%)
Apr 04, 2013 1255 1261 1248 1256 0 +14.25(+1.15%)
Apr 03, 2013 1253 1255 1237 1242 0 -11.71(-0.93%)
Apr 02, 2013 1253 1259 1248 1254 0 +4.41(+0.35%)
Apr 01, 2013 1255 1259 1245 1249 0 -15.44(-1.22%)
Mar 28, 2013 1265 1265 1265 0 +0.39(+0.03%)
Mar 27, 2013 1259 1268 1254 1264 0 +0.44(+0.03%)
Mar 26, 2013 1259 1266 1255 1264 0 +8.03(+0.64%)
Mar 25, 2013 1265 1268 1250 1256 0 -4.44(-0.35%)
Mar 22, 2013 1259 1264 1255 1260 0 +1.17(+0.09%)
Mar 21, 2013 1262 1268 1254 1259 0 -6.86(-0.54%)
Mar 20, 2013 1265 1274 1260 1266 0 +4.07(+0.32%)
Mar 19, 2013 1264 1271 1254 1262 0 -2.58(-0.20%)
Mar 18, 2013 1257 1272 1257 1265 0 -5.76(-0.45%)
Mar 15, 2013 1277 1280 1266 1270 0 -6.07(-0.48%)
Mar 14, 2013 1277 1282 1269 1276 0 +2.52(+0.20%)
Mar 13, 2013 1276 1281 1268 1274 0 -3.29(-0.26%)
Mar 12, 2013 1280 1284 1271 1277 0 -5.70(-0.44%)
Mar 11, 2013 1281 1287 1276 1283 0 -1.15(-0.09%)
Mar 08, 2013 1281 1287 1275 1284 0 +8.84(+0.69%)
Mar 07, 2013 1272 1279 1269 1275 0 +3.62(+0.28%)
Mar 06, 2013 1271 1277 1264 1272 0 +5.82(+0.46%)
Mar 05, 2013 1264 1270 1261 1266 0 +8.04(+0.64%)
Mar 04, 2013 1256 1261 1250 1258 0 -5.36(-0.42%)
Mar 01, 2013 1256 1266 1252 1263 0 +3.82(+0.30%)
Feb 28, 2013 1260 1266 1255 1259 0 -0.87(-0.07%)
Feb 27, 2013 1250 1263 1247 1260 0 +8.59(+0.69%)
Feb 26, 2013 1250 1256 1243 1252 0 -9.00(-0.71%)
Feb 22, 2013 1259 1264 1253 1260 0 +5.89(+0.47%)
Feb 21, 2013 1258 1262 1248 1255 0 -9.61(-0.76%)
Feb 20, 2013 1275 1277 1262 1264 0 -3.71(-0.29%)
Feb 15, 2013 1268 1268 1268 0 -1.18(-0.09%)
Feb 14, 2013 1269 1273 1264 1269 0 -4.06(-0.32%)
Feb 13, 2013 1276 1279 1269 1273 0 +0.92(+0.07%)
Feb 12, 2013 1272 1277 1267 1272 0 -1.49(-0.12%)
Feb 11, 2013 1273 1277 1266 1274 0 +1.57(+0.12%)
Feb 08, 2013 1269 1276 1266 1272 0 +1.32(+0.10%)
Feb 07, 2013 1271 1279 1264 1271 0 -7.50(-0.59%)
Feb 06, 2013 1274 1280 1270 1278 0 +4.11(+0.32%)
Feb 04, 2013 1280 1282 1270 1274 0 -11.97(-0.93%)
Feb 01, 2013 1282 1290 1278 1286 0 +9.12(+0.71%)
Jan 31, 2013 1278 1283 1272 1277 0 -1.36(-0.11%)
Jan 30, 2013 1280 1285 1274 1278 0 -0.96(-0.08%)
Jan 29, 2013 1276 1283 1272 1279 0 +6.86(+0.54%)
Jan 28, 2013 1276 1280 1267 1273 0 -6.98(-0.55%)
Jan 25, 2013 1281 1285 1274 1280 0 +3.17(+0.25%)
Jan 24, 2013 1277 1284 1272 1276 0 -0.30(-0.02%)
Jan 23, 2013 1276 1280 1272 1277 0 -1.08(-0.08%)
Jan 22, 2013 1276 1281 1271 1278 0 -20.88(-1.61%)
Jan 18, 2013 1299 1299 1299 0 +24.60(+1.93%)
Jan 17, 2013 1272 1278 1268 1274 0 +7.64(+0.60%)
Jan 16, 2013 1263 1270 1260 1266 0 -3.45(-0.27%)
Jan 15, 2013 1268 1273 1264 1270 0 -1.87(-0.15%)
Jan 14, 2013 1271 1276 1266 1272 0 +4.53(+0.36%)
Jan 12, 2013 1266 1271 1260 1267 0 +0.00(+0.00%)
Jan 11, 2013 1266 1271 1260 1267 0 -0.75(-0.06%)
Jan 10, 2013 1265 1272 1260 1268 0 +7.83(+0.62%)
Jan 09, 2013 1259 1265 1254 1260 0 +4.11(+0.33%)
Jan 08, 2013 1259 1263 1249 1256 0 -5.16(-0.41%)
Jan 07, 2013 1262 1266 1254 1261 0 -4.52(-0.36%)
Jan 04, 2013 1260 1269 1256 1266 0 +2.67(+0.21%)
Jan 03, 2013 1262 1271 1256 1263 0 -3.48(-0.27%)
Jan 02, 2013 1261 1269 1244 1266 0 +24.05(+1.94%)
Dec 31, 2012 1227 1247 1225 1242 0 +15.15(+1.23%)
Dec 28, 2012 1224 1232 1218 1227 0 +1.43(+0.12%)
Dec 27, 2012 1226 1231 1216 1226 0 -1.82(-0.15%)
Dec 26, 2012 1227 1235 1221 1228 0 +2.76(+0.23%)
Dec 24, 2012 1225 1225 1225 0 -2.90(-0.24%)
Dec 21, 2012 1221 1230 1217 1228 0 -8.05(-0.65%)
Dec 20, 2012 1233 1239 1226 1236 0 +0.58(+0.05%)
Dec 19, 2012 1236 1241 1229 1235 0 -2.63(-0.21%)
Dec 18, 2012 1232 1240 1226 1238 0 +6.30(+0.51%)
Dec 17, 2012 1229 1235 1223 1232 0 +2.00(+0.16%)
Dec 14, 2012 1229 1235 1223 1230 0 +3.58(+0.29%)
Dec 13, 2012 1229 1233 1221 1226 0 -4.00(-0.33%)
Dec 12, 2012 1228 1236 1224 1230 0 -1.50(-0.12%)
Dec 11, 2012 1230 1237 1226 1232 0 +2.99(+0.24%)
Dec 10, 2012 1226 1233 1223 1229 0 +0.51(+0.04%)
Dec 07, 2012 1228 1232 1221 1228 0 +0.12(+0.01%)
Dec 06, 2012 1224 1231 1221 1228 0 +3.43(+0.28%)
Dec 05, 2012 1222 1230 1218 1224 0 +6.01(+0.49%)
Dec 04, 2012 1217 1223 1212 1218 0 +1.63(+0.13%)
Nov 30, 2012 1216 1220 1211 1217 0 +2.82(+0.23%)
Nov 29, 2012 1214 1219 1208 1214 0 +7.14(+0.59%)
Nov 28, 2012 1197 1209 1193 1207 0 +4.53(+0.38%)
Nov 27, 2012 1205 1210 1198 1202 0 -2.59(-0.21%)
Nov 26, 2012 1202 1208 1198 1205 0 -1.80(-0.15%)
Nov 24, 2012 1199 1208 1198 1207 0 +0.00(+0.00%)
Nov 23, 2012 1199 1208 1198 1207 0 +13.44(+1.13%)
Nov 21, 2012 1193 1193 1193 0 +2.21(+0.19%)
Nov 20, 2012 1187 1193 1182 1191 0 -1.33(-0.11%)
Nov 19, 2012 1186 1197 1179 1192 0 +17.66(+1.50%)
Nov 16, 2012 1162 1179 1156 1175 0 +12.37(+1.06%)
Nov 15, 2012 1173 1178 1151 1162 0 -10.58(-0.90%)
Nov 14, 2012 1197 1199 1170 1173 0 -22.26(-1.86%)
Nov 13, 2012 1195 1202 1190 1195 0 -8.59(-0.71%)
Nov 12, 2012 1206 1209 1200 1204 0 +0.07(+0.01%)
Nov 09, 2012 1200 1210 1197 1204 0 +0.96(+0.08%)
Nov 08, 2012 1209 1214 1200 1203 0 -6.47(-0.54%)
Nov 07, 2012 1213 1217 1202 1209 0 -10.91(-0.89%)
Nov 06, 2012 1217 1224 1214 1220 0 +5.39(+0.44%)
Nov 05, 2012 1213 1219 1207 1215 0 -0.83(-0.07%)
Nov 02, 2012 1223 1225 1211 1216 0 -5.77(-0.47%)
Nov 01, 2012 1215 1225 1212 1221 0 +11.00(+0.91%)
Oct 31, 2012 1215 1218 1204 1210 0 -2.73(-0.23%)
Oct 26, 2012 1213 1213 1213 0 -5.60(-0.46%)
Oct 25, 2012 1220 1226 1214 1219 0 +4.82(+0.40%)
Oct 24, 2012 1218 1222 1211 1214 0 +0.97(+0.08%)
Oct 23, 2012 1213 1218 1206 1213 0 -8.79(-0.72%)
Oct 19, 2012 1228 1230 1217 1222 0 -9.00(-0.73%)
Oct 18, 2012 1231 1236 1226 1231 0 -2.92(-0.24%)
Oct 17, 2012 1229 1237 1226 1234 0 +7.19(+0.59%)
Oct 16, 2012 1221 1230 1219 1226 0 +6.50(+0.53%)
Oct 15, 2012 1217 1223 1212 1220 0 +6.12(+0.50%)
Oct 12, 2012 1211 1219 1209 1214 0 -1.85(-0.15%)
Oct 11, 2012 1216 1222 1211 1216 0 +7.71(+0.64%)
Oct 10, 2012 1210 1217 1203 1208 0 -6.61(-0.54%)
Oct 09, 2012 1221 1225 1211 1215 0 -8.09(-0.66%)
Oct 08, 2012 1222 1227 1217 1223 0 -5.44(-0.44%)
Oct 06, 2012 1234 1240 1225 1228 0 +0.00(+0.00%)
Oct 05, 2012 1231 1240 1225 1228 0 -2.07(-0.17%)
Oct 04, 2012 1227 1234 1222 1230 0 +7.02(+0.57%)
Oct 03, 2012 1220 1230 1220 1223 0 -3.05(-0.25%)
Oct 02, 2012 1227 1231 1220 1226 0 +2.31(+0.19%)
Oct 01, 2012 1223 1232 1218 1224 0 +9.49(+0.78%)
Sep 28, 2012 1217 1222 1209 1214 0 -6.35(-0.52%)
Sep 27, 2012 1215 1225 1210 1221 0 +13.47(+1.12%)
Sep 26, 2012 1210 1213 1200 1207 0 -5.80(-0.48%)
Sep 25, 2012 1221 1227 1210 1213 0 -7.68(-0.63%)
Sep 24, 2012 1216 1226 1214 1221 0 -9.04(-0.74%)
Sep 21, 2012 1229 1237 1226 1230 0 +5.57(+0.45%)
Sep 20, 2012 1216 1227 1215 1224 0 -4.19(-0.34%)
Sep 19, 2012 1223 1233 1222 1228 0 +1.34(+0.11%)
Sep 18, 2012 1222 1232 1221 1227 0 -0.95(-0.08%)
Sep 17, 2012 1224 1236 1223 1228 0 -4.36(-0.35%)
Sep 14, 2012 1229 1243 1225 1232 0 +11.30(+0.93%)
Sep 13, 2012 1204 1225 1201 1221 0 +15.51(+1.29%)
Sep 12, 2012 1206 1210 1201 1206 0 +1.56(+0.13%)
Sep 11, 2012 1196 1208 1196 1204 0 +8.89(+0.74%)
Sep 10, 2012 1198 1204 1193 1195 0 -4.56(-0.38%)
Sep 07, 2012 1194 1205 1191 1200 0 +12.17(+1.02%)
Sep 06, 2012 1178 1192 1176 1188 0 +12.90(+1.10%)
Sep 05, 2012 1174 1179 1168 1175 0 -2.81(-0.24%)
Sep 04, 2012 1181 1185 1171 1177 0 -5.87(-0.50%)
Aug 31, 2012 1183 1183 1183 0 +6.59(+0.56%)
Aug 30, 2012 1178 1183 1173 1177 0 -8.03(-0.68%)
Aug 29, 2012 1187 1190 1180 1185 0 -4.85(-0.41%)
Aug 27, 2012 1188 1195 1186 1190 0 -3.58(-0.30%)
Aug 24, 2012 1181 1196 1184 1193 0 +3.02(+0.25%)
Aug 23, 2012 1185 1197 1186 1190 0 -3.80(-0.32%)
Aug 22, 2012 1186 1198 1186 1194 0 +0.13(+0.01%)
Aug 21, 2012 1193 1203 1191 1194 0 +1.76(+0.15%)
Aug 20, 2012 1185 1195 1186 1192 0 -0.26(-0.02%)
Aug 17, 2012 1193 1196 1187 1192 0 -1.05(-0.09%)
Aug 16, 2012 1188 1197 1186 1193 0 +5.68(+0.48%)
Aug 15, 2012 1186 1191 1183 1188 0 -1.11(-0.09%)
Aug 14, 2012 1190 1194 1184 1189 0 +2.74(+0.23%)
Aug 13, 2012 1189 1192 1181 1186 0 -5.11(-0.43%)
Aug 11, 2012 1188 1194 1182 1191 0 +0.00(+0.00%)
Aug 10, 2012 1188 1194 1182 1191 0 +0.53(+0.04%)
Aug 09, 2012 1190 1195 1186 1191 0 -0.36(-0.03%)
Aug 08, 2012 1186 1195 1183 1191 0 +1.32(+0.11%)
Aug 07, 2012 1188 1195 1184 1190 0 +5.93(+0.50%)
Aug 06, 2012 1183 1191 1178 1184 0 +3.86(+0.33%)
Aug 03, 2012 1177 1186 1173 1180 0 +16.98(+1.46%)
Aug 02, 2012 1164 1170 1156 1163 0 -7.48(-0.64%)
Aug 01, 2012 1174 1178 1166 1170 0 +1.48(+0.13%)
Jul 31, 2012 1172 1177 1165 1169 0 -1.65(-0.14%)
Jul 30, 2012 1170 1175 1165 1171 0 -0.84(-0.07%)
Jul 27, 2012 1162 1175 1158 1171 0 +14.88(+1.29%)
Jul 26, 2012 1152 1160 1148 1157 0 +14.55(+1.27%)
Jul 25, 2012 1141 1146 1135 1142 0 +5.91(+0.52%)
Jul 24, 2012 1143 1145 1130 1136 0 -6.13(-0.54%)
Jul 23, 2012 1138 1146 1130 1142 0 -15.99(-1.38%)
Jul 20, 2012 1159 1163 1153 1158 0 -9.56(-0.82%)
Jul 19, 2012 1165 1172 1163 1168 0 +5.24(+0.45%)
Jul 18, 2012 1157 1166 1154 1162 0 +1.43(+0.12%)
Jul 17, 2012 1158 1165 1151 1161 0 +4.58(+0.40%)
Jul 16, 2012 1155 1160 1149 1156 0 +0.24(+0.02%)
Jul 14, 2012 1149 1160 1147 1156 0 +0.00(+0.00%)
Jul 13, 2012 1149 1160 1147 1156 0 +10.83(+0.95%)
Jul 12, 2012 1144 1151 1137 1145 0 -10.21(-0.88%)
Jul 11, 2012 1156 1162 1149 1156 0 +2.89(+0.25%)
Jul 10, 2012 1165 1168 1149 1153 0 -6.44(-0.56%)
Jul 09, 2012 1156 1162 1151 1159 0 +0.24(+0.02%)
Jul 06, 2012 1160 1164 1153 1159 0 -10.03(-0.86%)
Jul 05, 2012 1168 1175 1162 1169 0 -6.93(-0.59%)
Jul 03, 2012 1176 1176 1176 0 +13.05(+1.12%)
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.