Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 29, 2009 1039 1053 1031 1047 0 +20.29(+1.98%)
May 28, 2009 1014 1033 1008 1027 0 +17.82(+1.77%)
May 27, 2009 1017 1029 1004 1009 0 -3.23(-0.32%)
May 26, 2009 996.82 1019 988.92 1013 0 +11.22(+1.12%)
May 25, 2009 997.82 1010 989.86 1001 0 +0.00(+0.00%)
May 22, 2009 997.82 1010 989.86 1001 0 +8.62(+0.87%)
May 21, 2009 994.73 1003 979.88 992.68 0 -9.29(-0.93%)
May 20, 2009 998.54 1014 991.27 1002 0 +10.14(+1.02%)
May 19, 2009 985.46 1000 977.72 991.83 0 +7.62(+0.77%)
May 18, 2009 968.08 989.62 961.61 984.22 0 +37.86(+4.00%)
May 15, 2009 947.11 958.46 937.64 946.36 0 +1.98(+0.21%)
May 14, 2009 935.46 951.68 927.81 944.37 0 +6.98(+0.74%)
May 13, 2009 948.68 955.15 930.30 937.39 0 -20.93(-2.18%)
May 12, 2009 960.98 970.50 946.07 958.33 0 +4.16(+0.44%)
May 11, 2009 960.95 966.76 939.31 954.17 0 -13.93(-1.44%)
May 08, 2009 955.51 973.54 948.69 968.10 0 +22.27(+2.35%)
May 07, 2009 960.39 965.36 938.50 945.83 0 -7.55(-0.79%)
May 06, 2009 946.18 958.87 936.92 953.38 0 +14.20(+1.51%)
May 05, 2009 941.18 948.76 928.54 939.18 0 -1.64(-0.17%)
May 04, 2009 932.61 945.04 929.42 940.82 0 +30.63(+3.37%)
May 01, 2009 905.11 920.94 898.54 910.19 0 +7.32(+0.81%)
Apr 30, 2009 901.03 913.08 892.87 902.87 0 +11.11(+1.25%)
Apr 29, 2009 884.01 899.45 879.03 891.76 0 +16.92(+1.93%)
Apr 28, 2009 869.22 882.60 863.04 874.85 0 -4.59(-0.52%)
Apr 27, 2009 877.22 888.70 867.37 879.44 0 -12.00(-1.35%)
Apr 24, 2009 884.79 898.58 881.29 891.45 0 +10.95(+1.24%)
Apr 23, 2009 873.38 884.38 867.26 880.50 0 +12.52(+1.44%)
Apr 22, 2009 865.30 878.43 859.60 867.97 0 -2.65(-0.30%)
Apr 21, 2009 850.58 876.05 845.23 870.62 0 +14.43(+1.69%)
Apr 20, 2009 873.99 877.99 851.38 856.19 0 -26.93(-3.05%)
Apr 17, 2009 882.32 890.82 874.06 883.13 0 -1.01(-0.11%)
Apr 16, 2009 882.96 891.36 872.28 884.14 0 +2.50(+0.28%)
Apr 15, 2009 871.06 886.08 865.23 881.64 0 +10.21(+1.17%)
Apr 14, 2009 872.93 883.75 862.38 871.43 0 -2.85(-0.33%)
Apr 13, 2009 863.98 882.44 854.96 874.28 0 +11.41(+1.32%)
Apr 10, 2009 856.32 872.50 849.32 862.86 0 +0.00(+0.00%)
Apr 09, 2009 856.32 872.50 849.32 862.86 0 +17.63(+2.09%)
Apr 08, 2009 839.54 851.91 834.26 845.23 0 +5.80(+0.69%)
Apr 07, 2009 838.33 847.50 831.42 839.43 0 -7.91(-0.93%)
Apr 06, 2009 850.06 855.69 836.87 847.34 0 -8.56(-1.00%)
Apr 03, 2009 850.32 861.49 841.17 855.89 0 +2.00(+0.23%)
Apr 02, 2009 843.93 865.85 838.14 853.89 0 +24.33(+2.93%)
Apr 01, 2009 811.96 835.29 807.66 829.57 0 +11.95(+1.46%)
Mar 31, 2009 809.94 823.03 803.10 817.62 0 +16.55(+2.07%)
Mar 30, 2009 812.22 816.85 790.49 801.06 0 -26.92(-3.25%)
Mar 27, 2009 831.24 838.83 818.97 827.98 0 -14.35(-1.70%)
Mar 26, 2009 834.40 849.19 827.98 842.32 0 +13.90(+1.68%)
Mar 25, 2009 823.68 839.26 813.71 828.42 0 +8.36(+1.02%)
Mar 24, 2009 824.84 833.88 809.80 820.07 0 -10.19(-1.23%)
Mar 23, 2009 819.76 833.32 815.07 830.25 0 +32.98(+4.14%)
Mar 20, 2009 799.02 809.68 789.38 797.27 0 -5.43(-0.68%)
Mar 19, 2009 807.69 819.23 794.31 802.70 0 +4.92(+0.62%)
Mar 18, 2009 776.39 804.03 767.38 797.78 0 +16.55(+2.12%)
Mar 17, 2009 769.51 785.07 762.68 781.23 0 +10.23(+1.33%)
Mar 16, 2009 772.29 785.24 764.78 771.00 0 +5.68(+0.74%)
Mar 13, 2009 768.94 775.14 755.34 765.32 0 +1.93(+0.25%)
Mar 12, 2009 744.84 768.13 738.10 763.39 0 +15.48(+2.07%)
Mar 11, 2009 738.30 755.96 729.72 747.91 0 +13.84(+1.89%)
Mar 10, 2009 713.51 741.62 708.58 734.07 0 +29.97(+4.26%)
Mar 09, 2009 710.56 722.80 696.75 704.10 0 -19.62(-2.71%)
Mar 06, 2009 729.12 739.92 710.49 723.72 0 -2.32(-0.32%)
Mar 05, 2009 735.72 742.90 718.15 726.04 0 -22.42(-3.00%)
Mar 04, 2009 735.53 756.01 729.51 748.46 0 +20.90(+2.87%)
Mar 03, 2009 723.64 737.90 707.48 727.55 0 +2.51(+0.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.