Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Equity Sector (CIX: MSECTOR426 )

2,531.85 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 30, 2014 1635 1639 1630 1635 0 -1.67(-0.10%)
May 29, 2014 1630 1639 1630 1637 0 +6.50(+0.40%)
May 28, 2014 1629 1635 1627 1631 0 -1.33(-0.08%)
May 27, 2014 1627 1635 1625 1632 0 +6.54(+0.40%)
May 23, 2014 1625 1625 1625 0 +4.41(+0.27%)
May 22, 2014 1613 1623 1613 1621 0 +7.11(+0.44%)
May 21, 2014 1608 1616 1606 1614 0 +9.93(+0.62%)
May 20, 2014 1608 1614 1599 1604 0 -10.15(-0.63%)
May 19, 2014 1604 1617 1604 1614 0 +3.71(+0.23%)
May 16, 2014 1606 1612 1599 1610 0 +6.43(+0.40%)
May 15, 2014 1609 1614 1595 1604 0 -11.64(-0.72%)
May 14, 2014 1617 1623 1612 1616 0 -3.90(-0.24%)
May 13, 2014 1618 1625 1617 1619 0 +0.43(+0.03%)
May 12, 2014 1608 1621 1608 1619 0 +15.72(+0.98%)
May 09, 2014 1601 1606 1594 1603 0 +1.86(+0.12%)
May 08, 2014 1601 1614 1597 1601 0 -3.17(-0.20%)
May 07, 2014 1598 1607 1590 1605 0 +5.24(+0.33%)
May 06, 2014 1603 1610 1598 1599 0 -9.35(-0.58%)
May 05, 2014 1600 1611 1595 1609 0 +1.22(+0.08%)
May 02, 2014 1606 1616 1601 1608 0 +0.99(+0.06%)
May 01, 2014 1601 1611 1599 1607 0 +1.95(+0.12%)
Apr 30, 2014 1594 1606 1593 1605 0 +3.90(+0.24%)
Apr 29, 2014 1595 1605 1595 1601 0 +7.62(+0.48%)
Apr 28, 2014 1592 1601 1579 1593 0 +1.28(+0.08%)
Apr 25, 2014 1599 1601 1587 1592 0 -13.50(-0.84%)
Apr 24, 2014 1605 1611 1595 1605 0 +2.39(+0.15%)
Apr 23, 2014 1603 1608 1600 1603 0 -4.27(-0.27%)
Apr 22, 2014 1600 1612 1600 1607 0 +5.86(+0.37%)
Apr 21, 2014 1595 1603 1594 1601 0 +2.85(+0.18%)
Apr 17, 2014 1598 1598 1598 0 +3.70(+0.23%)
Apr 16, 2014 1585 1596 1582 1595 0 +15.30(+0.97%)
Apr 15, 2014 1573 1584 1558 1579 0 +2.17(+0.14%)
Apr 14, 2014 1576 1583 1567 1577 0 +8.40(+0.54%)
Apr 11, 2014 1572 1582 1565 1569 0 -11.07(-0.70%)
Apr 10, 2014 1604 1609 1577 1580 0 -27.68(-1.72%)
Apr 09, 2014 1594 1609 1591 1608 0 +15.63(+0.98%)
Apr 08, 2014 1584 1597 1581 1592 0 +7.48(+0.47%)
Apr 07, 2014 1591 1599 1580 1585 0 -12.70(-0.80%)
Apr 04, 2014 1621 1624 1594 1597 0 -13.57(-0.84%)
Apr 03, 2014 1613 1617 1605 1611 0 -4.38(-0.27%)
Apr 02, 2014 1609 1618 1608 1615 0 +4.60(+0.29%)
Apr 01, 2014 1603 1613 1601 1611 0 +10.45(+0.65%)
Mar 31, 2014 1594 1605 1592 1600 0 +11.33(+0.71%)
Mar 28, 2014 1588 1598 1584 1589 0 +7.04(+0.45%)
Mar 27, 2014 1578 1588 1574 1582 0 +0.86(+0.05%)
Mar 26, 2014 1595 1601 1580 1581 0 -9.51(-0.60%)
Mar 25, 2014 1587 1597 1582 1590 0 +5.59(+0.35%)
Mar 24, 2014 1592 1598 1577 1585 0 -5.67(-0.36%)
Mar 21, 2014 1601 1609 1588 1590 0 -4.44(-0.28%)
Mar 20, 2014 1585 1598 1581 1595 0 +4.00(+0.25%)
Mar 19, 2014 1603 1606 1582 1591 0 -13.11(-0.82%)
Mar 18, 2014 1591 1606 1592 1604 0 +11.99(+0.75%)
Mar 17, 2014 1586 1598 1586 1592 0 +11.91(+0.75%)
Mar 14, 2014 1578 1589 1575 1580 0 -0.25(-0.02%)
Mar 13, 2014 1599 1604 1575 1580 0 -17.12(-1.07%)
Mar 12, 2014 1586 1599 1585 1598 0 +2.35(+0.15%)
Mar 11, 2014 1603 1609 1591 1595 0 -8.43(-0.53%)
Mar 10, 2014 1600 1606 1595 1604 0 -3.56(-0.22%)
Mar 07, 2014 1613 1615 1599 1607 0 -1.69(-0.11%)
Mar 06, 2014 1606 1614 1604 1609 0 +6.45(+0.40%)
Mar 05, 2014 1599 1606 1599 1602 0 -0.41(-0.03%)
Mar 04, 2014 1595 1607 1595 1603 0 +20.78(+1.31%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.