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 (%)
Sep 30, 2015 1078 1084 1068 1083 0 +18.28(+1.72%)
Sep 29, 2015 1065 1070 1057 1065 0 -5.26(-0.49%)
Sep 28, 2015 1085 1086 1066 1070 0 -25.69(-2.34%)
Sep 25, 2015 1101 1103 1088 1096 0 +12.80(+1.18%)
Sep 24, 2015 1075 1087 1067 1083 0 -4.95(-0.45%)
Sep 23, 2015 1094 1096 1082 1088 0 -5.59(-0.51%)
Sep 22, 2015 1092 1095 1083 1094 0 -17.49(-1.57%)
Sep 21, 2015 1113 1116 1104 1111 0 -1.22(-0.11%)
Sep 18, 2015 1114 1120 1105 1113 0 -19.37(-1.71%)
Sep 17, 2015 1127 1142 1119 1132 0 -1.03(-0.09%)
Sep 16, 2015 1125 1135 1122 1133 0 +15.81(+1.42%)
Sep 15, 2015 1110 1118 1104 1117 0 +7.66(+0.69%)
Sep 14, 2015 1109 1112 1103 1109 0 -4.93(-0.44%)
Sep 11, 2015 1110 1116 1104 1114 0 -0.79(-0.07%)
Sep 10, 2015 1111 1119 1107 1115 0 +4.05(+0.36%)
Sep 09, 2015 1129 1132 1109 1111 0 -4.18(-0.37%)
Sep 08, 2015 1110 1116 1104 1115 0 +26.94(+2.48%)
Sep 04, 2015 1088 1088 1088 1088 0 -27.46(-2.46%)
Sep 03, 2015 1115 1117 1103 1116 0 +3.28(+0.29%)
Sep 02, 2015 1113 1116 1100 1113 0 +15.47(+1.41%)
Sep 01, 2015 1102 1110 1091 1097 0 -36.53(-3.22%)
Aug 31, 2015 1134 1140 1126 1134 0 -10.70(-0.94%)
Aug 28, 2015 1136 1146 1133 1144 0 +5.53(+0.49%)
Aug 27, 2015 1124 1144 1120 1139 0 +25.26(+2.27%)
Aug 26, 2015 1105 1118 1088 1114 0 +31.18(+2.88%)
Aug 25, 2015 1110 1123 1080 1082 0 +9.92(+0.93%)
Aug 24, 2015 1058 1100 1026 1072 0 -58.99(-5.21%)
Aug 21, 2015 1153 1159 1128 1131 0 -31.75(-2.73%)
Aug 20, 2015 1174 1178 1161 1163 0 -27.48(-2.31%)
Aug 19, 2015 1196 1199 1184 1191 0 -12.29(-1.02%)
Aug 18, 2015 1204 1206 1198 1203 0 -8.00(-0.66%)
Aug 17, 2015 1206 1213 1204 1211 0 -2.75(-0.23%)
Aug 14, 2015 1211 1216 1207 1214 0 +1.53(+0.13%)
Aug 13, 2015 1212 1215 1204 1212 0 +2.47(+0.20%)
Aug 12, 2015 1206 1211 1196 1210 0 -12.08(-0.99%)
Aug 11, 2015 1222 1225 1214 1222 0 -15.81(-1.28%)
Aug 10, 2015 1230 1238 1227 1238 0 +11.71(+0.96%)
Aug 07, 2015 1226 1230 1220 1226 0 +0.06(+0.00%)
Aug 06, 2015 1229 1232 1222 1226 0 -5.69(-0.46%)
Aug 05, 2015 1232 1238 1227 1231 0 +5.67(+0.46%)
Aug 04, 2015 1223 1225 1213 1226 0 +1.27(+0.10%)
Aug 03, 2015 1227 1226 1215 1225 0 -6.01(-0.49%)
Jul 31, 2015 1229 1234 1224 1231 0 +7.62(+0.62%)
Jul 30, 2015 1221 1221 1212 1223 0 +0.79(+0.06%)
Jul 29, 2015 1215 1223 1210 1222 0 +5.72(+0.47%)
Jul 28, 2015 1213 1207 1194 1216 0 +6.26(+0.52%)
Jul 27, 2015 1211 1215 1202 1210 0 -13.70(-1.12%)
Jul 24, 2015 1232 1232 1219 1224 0 -12.20(-0.99%)
Jul 23, 2015 1243 1242 1231 1236 0 -6.12(-0.49%)
Jul 22, 2015 1242 1245 1234 1242 0 -5.89(-0.47%)
Jul 21, 2015 1250 1254 1242 1248 0 -3.86(-0.31%)
Jul 20, 2015 1254 1254 1246 1252 0 -2.28(-0.18%)
Jul 17, 2015 1255 1257 1249 1254 0 -1.11(-0.09%)
Jul 16, 2015 1255 1259 1251 1255 0 +8.06(+0.65%)
Jul 15, 2015 1248 1252 1242 1247 0 -2.30(-0.18%)
Jul 14, 2015 1245 1251 1240 1250 0 +5.46(+0.44%)
Jul 13, 2015 1243 1247 1238 1244 0 +8.24(+0.67%)
Jul 10, 2015 1232 1240 1227 1236 0 +25.18(+2.08%)
Jul 09, 2015 1215 1221 1206 1211 0 +13.86(+1.16%)
Jul 08, 2015 1209 1212 1191 1197 0 -42.03(-3.39%)
Jul 07, 2015 1237 1242 1222 1239 0 -4.86(-0.39%)
Jul 06, 2015 1245 1251 1237 1244 0 -16.01(-1.27%)
Jul 02, 2015 1260 1260 1260 1260 0 +0.88(+0.07%)
Jul 01, 2015 1261 1262 1250 1259 0 +6.73(+0.54%)
Jun 30, 2015 1256 1259 1245 1252 0 +8.66(+0.70%)
Jun 29, 2015 1255 1258 1241 1243 0 -30.87(-2.42%)
Jun 26, 2015 1276 1276 1267 1274 0 -2.53(-0.20%)
Jun 25, 2015 1283 1282 1273 1277 0 -4.46(-0.35%)
Jun 24, 2015 1285 1288 1278 1281 0 -8.30(-0.64%)
Jun 23, 2015 1287 1288 1279 1290 0 +10.44(+0.82%)
Jun 22, 2015 1281 1285 1276 1279 0 +6.28(+0.49%)
Jun 19, 2015 1275 1278 1269 1273 0 -2.30(-0.18%)
Jun 18, 2015 1271 1281 1268 1275 0 +1.51(+0.12%)
Jun 17, 2015 1273 1278 1265 1274 0 -1.01(-0.08%)
Jun 16, 2015 1271 1277 1268 1275 0 -1.35(-0.11%)
Jun 15, 2015 1272 1279 1269 1276 0 -3.64(-0.28%)
Jun 12, 2015 1280 1280 1271 1280 0 -5.49(-0.43%)
Jun 11, 2015 1287 1290 1281 1285 0 +4.04(+0.32%)
Jun 10, 2015 1277 1287 1274 1281 0 +8.34(+0.66%)
Jun 09, 2015 1273 1278 1267 1273 0 -9.44(-0.74%)
Jun 08, 2015 1286 1289 1279 1282 0 -9.44(-0.73%)
Jun 05, 2015 1293 1298 1286 1292 0 -5.55(-0.43%)
Jun 04, 2015 1301 1305 1290 1297 0 -9.79(-0.75%)
Jun 03, 2015 1307 1311 1302 1307 0 +1.61(+0.12%)
Jun 02, 2015 1304 1313 1300 1305 0 -3.00(-0.23%)
Jun 01, 2015 1310 1314 1304 1308 0 +3.98(+0.31%)
May 29, 2015 1307 1308 1297 1304 0 -6.35(-0.48%)
May 28, 2015 1308 1314 1304 1311 0 -5.19(-0.39%)
May 27, 2015 1312 1318 1308 1316 0 +7.89(+0.60%)
May 26, 2015 1316 1317 1303 1308 0 -9.51(-0.72%)
May 22, 2015 1318 1318 1318 1318 0 +1.10(+0.08%)
May 21, 2015 1315 1315 1308 1316 0 +0.00(+0.00%)
May 20, 2015 1314 1319 1309 1316 0 +0.39(+0.03%)
May 19, 2015 1314 1320 1311 1316 0 +0.50(+0.04%)
May 18, 2015 1316 1319 1311 1316 0 +2.77(+0.21%)
May 15, 2015 1309 1312 1302 1313 0 +6.55(+0.50%)
May 14, 2015 1303 1308 1297 1306 0 +8.57(+0.66%)
May 13, 2015 1302 1306 1295 1298 0 +5.54(+0.43%)
May 12, 2015 1290 1294 1284 1292 0 -4.26(-0.33%)
May 11, 2015 1299 1302 1294 1296 0 -7.17(-0.55%)
May 08, 2015 1298 1307 1296 1304 0 +18.66(+1.45%)
May 07, 2015 1281 1288 1276 1285 0 -1.58(-0.12%)
May 06, 2015 1293 1294 1277 1287 0 -6.05(-0.47%)
May 05, 2015 1303 1306 1289 1293 0 -14.51(-1.11%)
May 04, 2015 1306 1308 1300 1307 0 +3.71(+0.28%)
May 01, 2015 1297 1306 1293 1303 0 +12.02(+0.93%)
Apr 30, 2015 1298 1302 1288 1291 0 -14.22(-1.09%)
Apr 29, 2015 1307 1312 1299 1306 0 -6.76(-0.52%)
Apr 28, 2015 1312 1316 1306 1312 0 +1.80(+0.14%)
Apr 27, 2015 1313 1316 1306 1311 0 +1.99(+0.15%)
Apr 24, 2015 1309 1312 1304 1309 0 +1.17(+0.09%)
Apr 23, 2015 1302 1309 1298 1307 0 +2.04(+0.16%)
Apr 22, 2015 1303 1304 1294 1305 0 +6.82(+0.53%)
Apr 21, 2015 1298 1303 1295 1298 0 +11.68(+0.91%)
Apr 20, 2015 1287 1290 1282 1287 0 +2.00(+0.16%)
Apr 17, 2015 1287 1289 1278 1285 0 -14.34(-1.10%)
Apr 16, 2015 1296 1300 1289 1299 0 +3.73(+0.29%)
Apr 15, 2015 1291 1298 1287 1295 0 +5.87(+0.46%)
Apr 14, 2015 1288 1292 1282 1290 0 +5.07(+0.39%)
Apr 13, 2015 1288 1292 1282 1284 0 -6.08(-0.47%)
Apr 10, 2015 1287 1293 1284 1291 0 -0.40(-0.03%)
Apr 09, 2015 1288 1294 1283 1291 0 +4.42(+0.34%)
Apr 08, 2015 1287 1291 1281 1287 0 +8.26(+0.65%)
Apr 07, 2015 1279 1284 1276 1278 0 +3.21(+0.25%)
Apr 06, 2015 1266 1279 1264 1275 0 +12.50(+0.99%)
Apr 02, 2015 1263 1263 1263 1263 0 +10.84(+0.87%)
Apr 01, 2015 1249 1254 1244 1252 0 +5.39(+0.43%)
Mar 31, 2015 1246 1251 1241 1246 0 -11.62(-0.92%)
Mar 30, 2015 1256 1261 1251 1258 0 +10.18(+0.82%)
Mar 27, 2015 1247 1252 1243 1248 0 -1.58(-0.13%)
Mar 26, 2015 1250 1254 1242 1249 0 -9.18(-0.73%)
Mar 25, 2015 1267 1269 1256 1259 0 -7.09(-0.56%)
Mar 24, 2015 1266 1271 1263 1266 0 +0.96(+0.08%)
Mar 23, 2015 1264 1268 1260 1265 0 +5.45(+0.43%)
Mar 20, 2015 1256 1263 1253 1259 0 +13.59(+1.09%)
Mar 19, 2015 1250 1252 1242 1246 0 -12.12(-0.96%)
Mar 18, 2015 1242 1261 1238 1258 0 +15.15(+1.22%)
Mar 17, 2015 1240 1245 1233 1243 0 -0.03(-0.00%)
Mar 16, 2015 1241 1247 1237 1243 0 +5.75(+0.46%)
Mar 13, 2015 1239 1240 1230 1237 0 -7.25(-0.58%)
Mar 12, 2015 1242 1248 1236 1244 0 +14.30(+1.16%)
Mar 11, 2015 1227 1233 1224 1230 0 +5.35(+0.44%)
Mar 10, 2015 1231 1230 1220 1224 0 -18.91(-1.52%)
Mar 09, 2015 1244 1249 1239 1243 0 -1.31(-0.11%)
Mar 06, 2015 1253 1256 1242 1245 0 -8.24(-0.66%)
Mar 05, 2015 1254 1259 1250 1253 0 +3.53(+0.28%)
Mar 04, 2015 1249 1255 1242 1249 0 -6.39(-0.51%)
Mar 03, 2015 1256 1258 1252 1256 0 -4.47(-0.35%)
Mar 02, 2015 1258 1264 1254 1260 0 +2.42(+0.19%)
Feb 27, 2015 1256 1261 1252 1258 0 +2.41(+0.19%)
Feb 26, 2015 1255 1258 1251 1255 0 +4.11(+0.33%)
Feb 25, 2015 1248 1255 1246 1251 0 +2.95(+0.24%)
Feb 24, 2015 1244 1252 1241 1248 0 +7.86(+0.63%)
Feb 23, 2015 1243 1246 1237 1241 0 -8.35(-0.67%)
Feb 20, 2015 1240 1250 1235 1249 0 +6.40(+0.52%)
Feb 19, 2015 1240 1246 1236 1242 0 +2.43(+0.20%)
Feb 18, 2015 1239 1242 1232 1240 0 +5.92(+0.48%)
Feb 17, 2015 1234 1240 1227 1234 0 +0.27(+0.02%)
Feb 13, 2015 1234 1234 1234 1234 0 +10.07(+0.82%)
Feb 12, 2015 1216 1225 1212 1224 0 +8.54(+0.70%)
Feb 11, 2015 1213 1219 1207 1215 0 -0.82(-0.07%)
Feb 10, 2015 1214 1215 1204 1216 0 +9.18(+0.76%)
Feb 09, 2015 1208 1213 1203 1207 0 -5.41(-0.45%)
Feb 06, 2015 1216 1221 1208 1212 0 -6.76(-0.55%)
Feb 05, 2015 1213 1218 1207 1219 0 +9.69(+0.80%)
Feb 04, 2015 1212 1215 1203 1209 0 -3.05(-0.25%)
Feb 03, 2015 1205 1215 1202 1212 0 +7.52(+0.62%)
Feb 02, 2015 1201 1209 1194 1205 0 +12.20(+1.02%)
Jan 30, 2015 1199 1204 1190 1193 0 -18.57(-1.53%)
Jan 29, 2015 1207 1215 1201 1211 0 +7.88(+0.65%)
Jan 28, 2015 1217 1220 1201 1203 0 -9.20(-0.76%)
Jan 27, 2015 1208 1218 1205 1213 0 -2.00(-0.16%)
Jan 26, 2015 1213 1220 1208 1215 0 +5.63(+0.47%)
Jan 23, 2015 1212 1216 1204 1209 0 -5.64(-0.46%)
Jan 22, 2015 1205 1218 1198 1215 0 +10.74(+0.89%)
Jan 21, 2015 1196 1207 1192 1204 0 +3.61(+0.30%)
Jan 20, 2015 1202 1206 1193 1200 0 +6.01(+0.50%)
Jan 16, 2015 1183 1197 1180 1194 0 +13.07(+1.11%)
Jan 15, 2015 1181 1183 1179 1181 0 +4.03(+0.34%)
Jan 14, 2015 1172 1179 1164 1177 0 -5.45(-0.46%)
Jan 13, 2015 1183 1183 1183 1183 0 +3.91(+0.33%)
Jan 12, 2015 1183 1185 1173 1179 0 -3.02(-0.26%)
Jan 09, 2015 1190 1194 1177 1182 0 -9.52(-0.80%)
Jan 08, 2015 1185 1195 1183 1191 0 +15.27(+1.30%)
Jan 07, 2015 1175 1182 1169 1176 0 +15.99(+1.38%)
Jan 06, 2015 1168 1173 1152 1160 0 -12.01(-1.02%)
Jan 05, 2015 1181 1184 1168 1172 0 -18.06(-1.52%)
Jan 02, 2015 1195 1199 1183 1190 0 +3.26(+0.27%)
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%)
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.