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%)
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.