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 29, 2017 1284 1288 1281 1286 0 +4.60(+0.36%)
Sep 28, 2017 1280 1284 1277 1281 0 -1.12(-0.09%)
Sep 27, 2017 1282 1287 1277 1282 0 -0.59(-0.05%)
Sep 26, 2017 1282 1286 1278 1283 0 -1.07(-0.08%)
Sep 25, 2017 1288 1291 1280 1284 0 -6.66(-0.52%)
Sep 22, 2017 1291 1294 1288 1291 0 -4.03(-0.31%)
Sep 21, 2017 1294 1298 1290 1295 0 -2.98(-0.23%)
Sep 20, 2017 1298 1303 1291 1298 0 -0.53(-0.04%)
Sep 19, 2017 1296 1300 1294 1298 0 +4.33(+0.33%)
Sep 18, 2017 1295 1298 1291 1294 0 +3.06(+0.24%)
Sep 15, 2017 1287 1292 1285 1291 0 +6.18(+0.48%)
Sep 14, 2017 1282 1287 1279 1285 0 +0.97(+0.08%)
Sep 13, 2017 1284 1288 1280 1284 0 -2.09(-0.16%)
Sep 12, 2017 1284 1288 1282 1286 0 +3.70(+0.29%)
Sep 11, 2017 1278 1284 1276 1282 0 +13.97(+1.10%)
Sep 08, 2017 1270 1273 1265 1268 0 -5.29(-0.42%)
Sep 07, 2017 1275 1278 1269 1273 0 +3.33(+0.26%)
Sep 06, 2017 1269 1273 1265 1270 0 +5.71(+0.45%)
Sep 05, 2017 1268 1271 1259 1264 0 -11.90(-0.93%)
Sep 01, 2017 1276 1280 1273 1276 0 +4.01(+0.32%)
Aug 31, 2017 1271 1276 1269 1272 0 +4.55(+0.36%)
Aug 30, 2017 1266 1270 1263 1268 0 +3.05(+0.24%)
Aug 29, 2017 1258 1267 1256 1265 0 -1.69(-0.13%)
Aug 28, 2017 1267 1269 1263 1266 0 +2.54(+0.20%)
Aug 25, 2017 1262 1269 1259 1264 0 +4.90(+0.39%)
Aug 24, 2017 1259 1261 1255 1259 0 +1.46(+0.12%)
Aug 23, 2017 1254 1260 1252 1257 0 -2.17(-0.17%)
Aug 22, 2017 1253 1262 1252 1260 0 +9.39(+0.75%)
Aug 21, 2017 1250 1253 1247 1250 0 -1.47(-0.12%)
Aug 18, 2017 1249 1257 1245 1252 0 +3.29(+0.26%)
Aug 17, 2017 1257 1260 1247 1248 0 -11.39(-0.90%)
Aug 16, 2017 1260 1263 1255 1260 0 +5.50(+0.44%)
Aug 15, 2017 1256 1258 1250 1254 0 +1.19(+0.09%)
Aug 14, 2017 1250 1257 1248 1253 0 +11.97(+0.96%)
Aug 11, 2017 1238 1247 1230 1241 0 +1.12(+0.09%)
Aug 10, 2017 1258 1260 1238 1240 0 -23.61(-1.87%)
Aug 09, 2017 1265 1269 1260 1264 0 -11.00(-0.86%)
Aug 08, 2017 1276 1281 1272 1275 0 -3.70(-0.29%)
Aug 07, 2017 1277 1280 1275 1278 0 +0.81(+0.06%)
Aug 04, 2017 1278 1280 1274 1278 0 +3.37(+0.26%)
Aug 03, 2017 1275 1278 1271 1274 0 -2.81(-0.22%)
Aug 02, 2017 1277 1280 1273 1277 0 +2.66(+0.21%)
Aug 01, 2017 1276 1279 1272 1274 0 +3.86(+0.30%)
Jul 31, 2017 1271 1274 1266 1270 0 +2.63(+0.21%)
Jul 28, 2017 1267 1271 1264 1268 0 -0.61(-0.05%)
Jul 27, 2017 1273 1275 1264 1268 0 -0.69(-0.05%)
Jul 26, 2017 1268 1273 1264 1269 0 +2.76(+0.22%)
Jul 25, 2017 1266 1270 1263 1266 0 +1.74(+0.14%)
Jul 24, 2017 1263 1266 1260 1265 0 +0.49(+0.04%)
Jul 21, 2017 1264 1266 1260 1264 0 -2.67(-0.21%)
Jul 20, 2017 1267 1269 1262 1267 0 +2.18(+0.17%)
Jul 19, 2017 1262 1267 1260 1265 0 +5.17(+0.41%)
Jul 18, 2017 1257 1261 1254 1259 0 +1.32(+0.10%)
Jul 17, 2017 1259 1262 1255 1258 0 -1.44(-0.11%)
Jul 14, 2017 1255 1262 1254 1260 0 +6.00(+0.48%)
Jul 13, 2017 1251 1255 1249 1254 0 +2.63(+0.21%)
Jul 12, 2017 1248 1254 1246 1251 0 +7.79(+0.63%)
Jul 11, 2017 1242 1246 1238 1243 0 +3.42(+0.28%)
Jul 10, 2017 1237 1242 1235 1240 0 +3.72(+0.30%)
Jul 07, 2017 1234 1239 1230 1236 0 +5.94(+0.48%)
Jul 06, 2017 1231 1235 1227 1230 0 -7.82(-0.63%)
Jul 05, 2017 1237 1241 1232 1238 0 +1.02(+0.08%)
Jul 03, 2017 1238 1241 1235 1237 0 +2.42(+0.20%)
Jun 30, 2017 1234 1238 1229 1234 0 +5.04(+0.41%)
Jun 29, 2017 1239 1240 1224 1229 0 -9.62(-0.78%)
Jun 28, 2017 1235 1242 1233 1239 0 +5.59(+0.45%)
Jun 27, 2017 1236 1239 1231 1233 0 -3.69(-0.30%)
Jun 26, 2017 1237 1241 1233 1237 0 -4.82(-0.39%)
Jun 23, 2017 1240 1245 1238 1242 0 +1.35(+0.11%)
Jun 22, 2017 1240 1244 1237 1241 0 +2.28(+0.18%)
Jun 21, 2017 1240 1242 1235 1238 0 -0.94(-0.08%)
Jun 20, 2017 1242 1245 1237 1239 0 -4.41(-0.35%)
Jun 19, 2017 1241 1246 1239 1244 0 +6.35(+0.51%)
Jun 16, 2017 1235 1239 1231 1237 0 +4.43(+0.36%)
Jun 15, 2017 1229 1235 1225 1233 0 -7.80(-0.63%)
Jun 14, 2017 1243 1246 1235 1241 0 -1.37(-0.11%)
Jun 13, 2017 1241 1245 1238 1242 0 +4.74(+0.38%)
Jun 12, 2017 1237 1241 1232 1237 0 -1.91(-0.15%)
Jun 09, 2017 1242 1247 1235 1239 0 -6.20(-0.50%)
Jun 08, 2017 1244 1234 1228 1245 0 +0.84(+0.07%)
Jun 07, 2017 1243 1247 1240 1245 0 +2.76(+0.22%)
Jun 06, 2017 1241 1245 1238 1242 0 -4.20(-0.34%)
Jun 05, 2017 1245 1249 1243 1246 0 -2.71(-0.22%)
Jun 02, 2017 1246 1251 1243 1249 0 +10.45(+0.84%)
Jun 01, 2017 1235 1240 1232 1238 0 +9.73(+0.79%)
May 31, 2017 1231 1230 1223 1229 0 -1.00(-0.08%)
May 30, 2017 1229 1230 1223 1230 0 -0.97(-0.08%)
May 26, 2017 1229 1232 1226 1231 0 -0.55(-0.04%)
May 25, 2017 1231 1235 1228 1231 0 +2.45(+0.20%)
May 24, 2017 1228 1232 1224 1229 0 +0.32(+0.03%)
May 23, 2017 1227 1232 1224 1228 0 +1.12(+0.09%)
May 22, 2017 1227 1230 1224 1227 0 +0.37(+0.03%)
May 19, 2017 1222 1230 1221 1227 0 +9.82(+0.81%)
May 18, 2017 1212 1222 1207 1217 0 -3.04(-0.25%)
May 17, 2017 1228 1231 1218 1220 0 -17.51(-1.41%)
May 16, 2017 1239 1242 1234 1238 0 +0.52(+0.04%)
May 15, 2017 1233 1237 1229 1237 0 +5.70(+0.46%)
May 12, 2017 1229 1233 1227 1231 0 +1.03(+0.08%)
May 11, 2017 1231 1233 1226 1230 0 -2.83(-0.23%)
May 10, 2017 1230 1235 1228 1233 0 +2.14(+0.17%)
May 09, 2017 1230 1235 1227 1231 0 +2.14(+0.17%)
May 08, 2017 1229 1232 1225 1229 0 -1.23(-0.10%)
May 05, 2017 1225 1232 1222 1230 0 +4.77(+0.39%)
May 04, 2017 1225 1228 1220 1225 0 +0.56(+0.05%)
May 03, 2017 1223 1227 1218 1225 0 -0.39(-0.03%)
May 02, 2017 1223 1227 1220 1225 0 +6.42(+0.53%)
May 01, 2017 1217 1222 1214 1219 0 +4.08(+0.34%)
Apr 28, 2017 1214 1214 1208 1215 0 +1.10(+0.09%)
Apr 27, 2017 1215 1215 1207 1214 0 +1.14(+0.09%)
Apr 26, 2017 1213 1218 1210 1212 0 +1.56(+0.13%)
Apr 25, 2017 1208 1215 1206 1211 0 +11.11(+0.93%)
Apr 24, 2017 1200 1204 1196 1200 0 +12.92(+1.09%)
Apr 21, 2017 1187 1189 1182 1187 0 +1.73(+0.15%)
Apr 20, 2017 1183 1187 1180 1185 0 +10.21(+0.87%)
Apr 19, 2017 1180 1180 1170 1175 0 -2.02(-0.17%)
Apr 18, 2017 1177 1182 1171 1177 0 -6.28(-0.53%)
Apr 17, 2017 1179 1186 1177 1183 0 +6.25(+0.53%)
Apr 13, 2017 1180 1183 1175 1177 0 -5.38(-0.46%)
Apr 12, 2017 1183 1187 1179 1182 0 -4.29(-0.36%)
Apr 11, 2017 1188 1192 1181 1187 0 -1.89(-0.16%)
Apr 10, 2017 1188 1192 1185 1188 0 -0.60(-0.05%)
Apr 07, 2017 1187 1193 1183 1189 0 +2.23(+0.19%)
Apr 06, 2017 1186 1189 1181 1187 0 -0.72(-0.06%)
Apr 05, 2017 1192 1197 1185 1188 0 -2.72(-0.23%)
Apr 04, 2017 1188 1193 1184 1190 0 -3.28(-0.27%)
Apr 03, 2017 1192 1196 1186 1194 0 +2.67(+0.22%)
Mar 31, 2017 1189 1191 1184 1191 0 -5.62(-0.47%)
Mar 30, 2017 1193 1199 1191 1197 0 +1.54(+0.13%)
Mar 29, 2017 1191 1197 1189 1195 0 +0.24(+0.02%)
Mar 28, 2017 1188 1198 1185 1195 0 +7.67(+0.65%)
Mar 27, 2017 1180 1189 1178 1187 0 -2.20(-0.18%)
Mar 24, 2017 1187 1192 1184 1189 0 +5.49(+0.46%)
Mar 23, 2017 1181 1188 1178 1184 0 +0.85(+0.07%)
Mar 22, 2017 1178 1185 1174 1183 0 -0.27(-0.02%)
Mar 21, 2017 1196 1199 1181 1183 0 -8.94(-0.75%)
Mar 20, 2017 1190 1196 1187 1192 0 +2.57(+0.22%)
Mar 17, 2017 1190 1194 1185 1190 0 +0.79(+0.07%)
Mar 16, 2017 1192 1195 1186 1189 0 +0.94(+0.08%)
Mar 15, 2017 1178 1192 1174 1188 0 +11.90(+1.01%)
Mar 14, 2017 1178 1181 1173 1176 0 -6.34(-0.54%)
Mar 13, 2017 1180 1185 1176 1182 0 +7.87(+0.67%)
Mar 10, 2017 1173 1176 1166 1174 0 +7.25(+0.62%)
Mar 09, 2017 1169 1171 1161 1167 0 -1.85(-0.16%)
Mar 08, 2017 1173 1175 1166 1169 0 -4.58(-0.39%)
Mar 07, 2017 1174 1176 1170 1174 0 +0.17(+0.01%)
Mar 06, 2017 1175 1178 1170 1173 0 -2.42(-0.21%)
Mar 03, 2017 1175 1180 1171 1176 0 +1.34(+0.11%)
Mar 02, 2017 1179 1181 1173 1175 0 -8.66(-0.73%)
Mar 01, 2017 1181 1187 1177 1183 0 +14.56(+1.25%)
Feb 28, 2017 1170 1173 1164 1169 0 -3.69(-0.31%)
Feb 27, 2017 1170 1175 1167 1172 0 +0.36(+0.03%)
Feb 24, 2017 1171 1175 1168 1172 0 -8.93(-0.76%)
Feb 23, 2017 1182 1184 1177 1181 0 +0.22(+0.02%)
Feb 22, 2017 1177 1183 1175 1181 0 -0.30(-0.03%)
Feb 21, 2017 1178 1182 1175 1181 0 +10.98(+0.94%)
Feb 17, 2017 1170 1170 1170 1170 0 -4.34(-0.37%)
Feb 16, 2017 1175 1178 1171 1174 0 -2.96(-0.25%)
Feb 15, 2017 1174 1180 1171 1177 0 +0.69(+0.06%)
Feb 14, 2017 1171 1179 1167 1177 0 +1.76(+0.15%)
Feb 13, 2017 1174 1178 1172 1175 0 +4.76(+0.41%)
Feb 10, 2017 1166 1172 1163 1170 0 +7.41(+0.64%)
Feb 09, 2017 1158 1166 1154 1163 0 +5.28(+0.46%)
Feb 08, 2017 1156 1160 1152 1157 0 +3.02(+0.26%)
Feb 07, 2017 1154 1157 1150 1154 0 +1.82(+0.16%)
Feb 06, 2017 1153 1157 1148 1153 0 -6.41(-0.55%)
Feb 03, 2017 1155 1160 1151 1159 0 +5.82(+0.50%)
Feb 02, 2017 1148 1155 1145 1153 0 +0.97(+0.08%)
Feb 01, 2017 1155 1159 1149 1152 0 +4.53(+0.39%)
Jan 31, 2017 1146 1150 1140 1148 0 -1.32(-0.11%)
Jan 30, 2017 1152 1154 1144 1149 0 -9.62(-0.83%)
Jan 27, 2017 1159 1161 1154 1159 0 -1.06(-0.09%)
Jan 26, 2017 1160 1164 1156 1160 0 +5.53(+0.48%)
Jan 25, 2017 1152 1156 1146 1154 0 +7.22(+0.63%)
Jan 24, 2017 1140 1150 1138 1147 0 +7.22(+0.63%)
Jan 23, 2017 1137 1143 1133 1140 0 +0.77(+0.07%)
Jan 20, 2017 1140 1144 1133 1139 0 +4.03(+0.36%)
Jan 19, 2017 1138 1139 1130 1135 0 -0.62(-0.05%)
Jan 18, 2017 1134 1140 1129 1135 0 +4.19(+0.37%)
Jan 17, 2017 1132 1135 1127 1131 0 -12.20(-1.07%)
Jan 13, 2017 1143 1143 1143 1143 0 +3.39(+0.30%)
Jan 12, 2017 1139 1143 1131 1140 0 -0.34(-0.03%)
Jan 11, 2017 1136 1146 1128 1140 0 +7.58(+0.67%)
Jan 10, 2017 1133 1138 1130 1133 0 -0.49(-0.04%)
Jan 09, 2017 1134 1129 1120 1133 0 -4.10(-0.36%)
Jan 06, 2017 1134 1141 1131 1137 0 +2.95(+0.26%)
Jan 05, 2017 1133 1139 1129 1134 0 +0.40(+0.04%)
Jan 04, 2017 1130 1136 1127 1134 0 +12.40(+1.11%)
Jan 03, 2017 1122 1128 1115 1122 0 +9.89(+0.89%)
Dec 30, 2016 1112 1112 1112 1112 0 +2.88(+0.26%)
Dec 29, 2016 1107 1113 1103 1109 0 -1.45(-0.13%)
Dec 28, 2016 1113 1116 1107 1110 0 -2.30(-0.21%)
Dec 27, 2016 1112 1116 1110 1113 0 -1.11(-0.10%)
Dec 23, 2016 1114 1114 1114 1114 0 -5.22(-0.47%)
Dec 22, 2016 1119 1122 1115 1119 0 -2.60(-0.23%)
Dec 21, 2016 1121 1125 1118 1122 0 -4.44(-0.39%)
Dec 20, 2016 1125 1129 1122 1126 0 +3.19(+0.28%)
Dec 19, 2016 1125 1128 1120 1123 0 -2.79(-0.25%)
Dec 16, 2016 1128 1131 1122 1126 0 -4.05(-0.36%)
Dec 15, 2016 1129 1134 1125 1130 0 +2.50(+0.22%)
Dec 14, 2016 1130 1140 1121 1127 0 -9.21(-0.81%)
Dec 13, 2016 1133 1140 1132 1136 0 +8.53(+0.76%)
Dec 12, 2016 1133 1137 1126 1128 0 -10.32(-0.91%)
Dec 09, 2016 1135 1140 1130 1138 0 +5.79(+0.51%)
Dec 08, 2016 1129 1136 1126 1132 0 +6.21(+0.55%)
Dec 07, 2016 1116 1129 1114 1126 0 +13.73(+1.23%)
Dec 06, 2016 1109 1115 1106 1112 0 +7.05(+0.64%)
Dec 05, 2016 1104 1111 1100 1105 0 +4.52(+0.41%)
Dec 02, 2016 1098 1105 1096 1101 0 +2.19(+0.20%)
Dec 01, 2016 1104 1106 1095 1099 0 -7.21(-0.65%)
Nov 30, 2016 1105 1110 1101 1106 0 +6.02(+0.55%)
Nov 29, 2016 1099 1101 1091 1100 0 +2.75(+0.25%)
Nov 28, 2016 1098 1102 1094 1097 0 +0.16(+0.01%)
Nov 25, 2016 1095 1097 1091 1097 0 +1.41(+0.13%)
Nov 23, 2016 1096 1096 1096 1096 0 +1.32(+0.12%)
Nov 22, 2016 1092 1096 1088 1094 0 +6.01(+0.55%)
Nov 21, 2016 1084 1091 1082 1088 0 +6.40(+0.59%)
Nov 18, 2016 1081 1086 1077 1082 0 -4.49(-0.41%)
Nov 17, 2016 1082 1091 1078 1086 0 +9.02(+0.84%)
Nov 16, 2016 1079 1083 1072 1077 0 -8.34(-0.77%)
Nov 15, 2016 1074 1088 1072 1086 0 +12.20(+1.14%)
Nov 14, 2016 1073 1079 1061 1073 0 -0.53(-0.05%)
Nov 11, 2016 1078 1083 1067 1074 0 -10.03(-0.93%)
Nov 10, 2016 1093 1097 1075 1084 0 -4.76(-0.44%)
Nov 09, 2016 1078 1095 1073 1089 0 -7.83(-0.71%)
Nov 08, 2016 1090 1103 1086 1097 0 +2.87(+0.26%)
Nov 07, 2016 1090 1097 1087 1094 0 +18.82(+1.75%)
Nov 04, 2016 1077 1081 1072 1075 0 -8.14(-0.75%)
Nov 03, 2016 1086 1090 1079 1083 0 -1.35(-0.12%)
Nov 02, 2016 1092 1094 1081 1084 0 -12.16(-1.11%)
Nov 01, 2016 1105 1108 1092 1097 0 -7.62(-0.69%)
Oct 31, 2016 1104 1108 1101 1104 0 +2.86(+0.26%)
Oct 28, 2016 1102 1107 1097 1101 0 -1.11(-0.10%)
Oct 27, 2016 1105 1105 1096 1102 0 -2.05(-0.19%)
Oct 26, 2016 1104 1108 1100 1104 0 -3.23(-0.29%)
Oct 25, 2016 1107 1109 1101 1108 0 +1.23(+0.11%)
Oct 24, 2016 1107 1110 1104 1106 0 +2.07(+0.19%)
Oct 21, 2016 1099 1106 1097 1104 0 -0.12(-0.01%)
Oct 20, 2016 1101 1108 1099 1105 0 +3.58(+0.33%)
Oct 19, 2016 1098 1103 1096 1101 0 +3.24(+0.30%)
Oct 18, 2016 1099 1100 1093 1098 0 +9.71(+0.89%)
Oct 17, 2016 1091 1090 1081 1088 0 -3.53(-0.32%)
Oct 14, 2016 1096 1099 1090 1092 0 +1.65(+0.15%)
Oct 13, 2016 1086 1093 1082 1090 0 -7.12(-0.65%)
Oct 12, 2016 1094 1100 1091 1097 0 +1.34(+0.12%)
Oct 11, 2016 1102 1103 1089 1096 0 -13.79(-1.24%)
Oct 10, 2016 1107 1112 1104 1109 0 +7.01(+0.64%)
Oct 07, 2016 1103 1103 1099 1102 0 -5.87(-0.53%)
Oct 06, 2016 1107 1109 1101 1108 0 -1.79(-0.16%)
Oct 05, 2016 1106 1111 1103 1110 0 +10.75(+0.98%)
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.