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, 2020 981.89 987.07 970.65 979.12 0 -12.17(-1.23%)
Apr 29, 2020 985.01 997.16 982.49 991.29 0 +21.95(+2.26%)
Apr 28, 2020 974.90 979.08 965.12 969.34 0 +7.98(+0.83%)
Apr 27, 2020 958.66 966.14 953.25 961.36 0 +10.70(+1.13%)
Apr 24, 2020 952.36 955.63 943.42 950.65 0 +2.29(+0.24%)
Apr 23, 2020 951.15 963.12 944.87 948.36 0 +4.97(+0.53%)
Apr 22, 2020 945.61 949.49 938.68 943.39 0 +13.39(+1.44%)
Apr 21, 2020 934.61 940.24 924.54 930.00 0 -14.44(-1.53%)
Apr 20, 2020 949.49 958.53 941.17 944.45 0 -13.13(-1.37%)
Apr 17, 2020 956.92 963.12 947.33 957.58 0 +16.13(+1.71%)
Apr 16, 2020 942.14 948.55 931.81 941.45 0 +0.26(+0.03%)
Apr 15, 2020 945.22 949.06 935.19 941.19 0 -20.81(-2.16%)
Apr 14, 2020 962.72 972.38 955.97 962.00 0 +13.34(+1.41%)
Apr 13, 2020 951.58 956.51 938.60 948.66 0 -6.60(-0.69%)
Apr 09, 2020 952.59 968.37 947.11 955.26 0 +16.20(+1.72%)
Apr 08, 2020 932.41 945.93 924.35 939.06 0 +6.06(+0.65%)
Apr 07, 2020 955.45 962.81 929.73 933.00 0 +9.94(+1.08%)
Apr 06, 2020 908.50 927.54 903.35 923.06 0 +45.38(+5.17%)
Apr 03, 2020 887.60 892.63 871.77 877.68 0 -17.91(-2.00%)
Apr 02, 2020 880.94 902.57 876.03 895.59 0 +15.51(+1.76%)
Apr 01, 2020 885.65 900.02 874.85 880.08 0 -38.32(-4.17%)
Mar 31, 2020 917.16 932.90 907.96 918.40 0 -9.80(-1.06%)
Mar 30, 2020 918.90 933.17 909.59 928.20 0 +6.25(+0.68%)
Mar 27, 2020 921.59 938.25 908.71 921.95 0 -24.76(-2.62%)
Mar 26, 2020 918.45 952.28 914.88 946.71 0 +30.08(+3.28%)
Mar 25, 2020 892.07 929.77 880.99 916.63 0 +30.46(+3.44%)
Mar 24, 2020 874.78 898.72 866.57 886.17 0 +59.07(+7.14%)
Mar 23, 2020 837.29 845.67 810.57 827.10 0 -20.86(-2.46%)
Mar 20, 2020 864.04 885.91 838.64 847.96 0 +6.26(+0.74%)
Mar 19, 2020 818.90 860.94 804.96 841.70 0 +23.49(+2.87%)
Mar 18, 2020 839.59 859.82 801.33 818.21 0 -67.36(-7.61%)
Mar 17, 2020 862.65 893.83 847.58 885.57 0 +40.13(+4.75%)
Mar 16, 2020 840.59 877.24 809.46 845.44 0 -89.92(-9.61%)
Mar 13, 2020 938.60 950.00 893.03 935.37 0 +49.54(+5.59%)
Mar 12, 2020 908.93 927.13 862.55 885.83 0 -101.60(-10.29%)
Mar 11, 2020 1010 1015 980.19 987.43 0 -44.38(-4.30%)
Mar 10, 2020 1027 1038 996.46 1032 0 +41.28(+4.17%)
Mar 09, 2020 996.66 1017 971.61 990.52 0 -80.99(-7.56%)
Mar 06, 2020 1065 1076 1058 1072 0 -13.03(-1.20%)
Mar 05, 2020 1094 1100 1081 1085 0 -31.50(-2.82%)
Mar 04, 2020 1107 1118 1099 1116 0 +19.27(+1.76%)
Mar 03, 2020 1108 1121 1087 1097 0 -11.21(-1.01%)
Mar 02, 2020 1087 1111 1080 1108 0 +18.45(+1.69%)
Feb 28, 2020 1083 1099 1065 1090 0 -22.37(-2.01%)
Feb 27, 2020 1128 1137 1108 1112 0 -33.95(-2.96%)
Feb 26, 2020 1148 1158 1141 1146 0 +7.53(+0.66%)
Feb 25, 2020 1159 1162 1135 1138 0 -10.60(-0.92%)
Feb 24, 2020 1153 1160 1145 1149 0 -42.03(-3.53%)
Feb 21, 2020 1194 1198 1188 1191 0 -7.63(-0.64%)
Feb 20, 2020 1200 1204 1192 1199 0 -4.78(-0.40%)
Feb 19, 2020 1202 1207 1200 1203 0 +9.18(+0.77%)
Feb 18, 2020 1195 1199 1192 1194 0 -10.01(-0.83%)
Feb 14, 2020 1207 1209 1201 1204 0 -4.44(-0.37%)
Feb 13, 2020 1210 1214 1206 1209 0 -10.05(-0.82%)
Feb 12, 2020 1218 1221 1215 1219 0 +2.95(+0.24%)
Feb 11, 2020 1216 1221 1213 1216 0 +7.64(+0.63%)
Feb 10, 2020 1204 1210 1202 1208 0 +0.48(+0.04%)
Feb 07, 2020 1210 1213 1205 1208 0 -10.63(-0.87%)
Feb 06, 2020 1218 1222 1214 1218 0 +5.38(+0.44%)
Feb 05, 2020 1214 1216 1208 1213 0 +10.71(+0.89%)
Feb 04, 2020 1199 1206 1197 1202 0 +20.50(+1.73%)
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.