Skip to main content
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 (%)
Jan 31, 2018 2107 2112 2090 2100 0 +2.12(+0.10%)
Jan 30, 2018 2105 2111 2098 2098 0 -20.47(-0.97%)
Jan 29, 2018 2126 2130 2116 2118 0 -15.44(-0.72%)
Jan 26, 2018 2122 2135 2117 2134 0 +18.99(+0.90%)
Jan 25, 2018 2122 2125 2107 2115 0 -0.46(-0.02%)
Jan 24, 2018 2121 2126 2105 2115 0 +0.69(+0.03%)
Jan 23, 2018 2110 2117 2105 2115 0 +5.65(+0.27%)
Jan 22, 2018 2095 2110 2093 2109 0 +13.67(+0.65%)
Jan 19, 2018 2090 2096 2084 2095 0 +10.91(+0.52%)
Jan 18, 2018 2087 2091 2080 2084 0 -4.07(-0.19%)
Jan 17, 2018 2080 2093 2073 2088 0 +16.18(+0.78%)
Jan 16, 2018 2089 2094 2067 2072 0 -7.66(-0.37%)
Jan 12, 2018 2080 2080 2080 2080 0 +12.98(+0.63%)
Jan 11, 2018 2055 2068 2053 2067 0 +15.78(+0.77%)
Jan 10, 2018 2050 2054 2045 2051 0 -3.49(-0.17%)
Jan 09, 2018 2056 2060 2050 2055 0 +1.26(+0.06%)
Jan 08, 2018 2049 2055 2045 2053 0 +3.23(+0.16%)
Jan 05, 2018 2045 2052 2040 2050 0 +10.67(+0.52%)
Jan 04, 2018 2038 2045 2034 2039 0 +8.24(+0.41%)
Jan 03, 2018 2026 2033 2020 2031 0 +10.50(+0.52%)
Jan 02, 2018 2014 2022 2009 2021 0 +15.77(+0.79%)
Dec 29, 2017 2005 2005 2005 2005 0 -5.05(-0.25%)
Dec 28, 2017 2010 2012 2005 2010 0 +4.64(+0.23%)
Dec 27, 2017 2005 2009 2002 2005 0 +2.04(+0.10%)
Dec 26, 2017 2002 2006 1999 2003 0 -0.50(-0.02%)
Dec 22, 2017 2003 2006 1998 2004 0 +1.36(+0.07%)
Dec 21, 2017 2001 2008 1998 2002 0 +2.95(+0.15%)
Dec 20, 2017 2006 2008 1996 2000 0 -0.44(-0.02%)
Dec 19, 2017 2010 2011 1998 2000 0 -11.62(-0.58%)
Dec 18, 2017 2009 2016 2007 2012 0 +13.61(+0.68%)
Dec 15, 2017 1991 2003 1988 1998 0 +11.00(+0.55%)
Dec 14, 2017 1997 2000 1985 1987 0 -9.18(-0.46%)
Dec 13, 2017 1995 2003 1992 1996 0 +3.15(+0.16%)
Dec 12, 2017 1993 1998 1988 1993 0 +0.46(+0.02%)
Dec 11, 2017 1991 1995 1987 1993 0 +4.36(+0.22%)
Dec 08, 2017 1988 1991 1980 1988 0 +9.72(+0.49%)
Dec 07, 2017 1975 1983 1969 1978 0 +4.39(+0.22%)
Dec 06, 2017 1974 1979 1969 1974 0 -3.77(-0.19%)
Dec 05, 2017 1983 1992 1975 1978 0 -6.73(-0.34%)
Dec 04, 2017 1999 2003 1983 1985 0 -2.42(-0.12%)
Dec 01, 2017 1989 1995 1971 1987 0 -12.39(-0.62%)
Nov 30, 2017 1996 2008 1991 1999 0 +8.75(+0.44%)
Nov 29, 2017 1995 2001 1984 1991 0 -4.03(-0.20%)
Nov 28, 2017 1983 1996 1979 1995 0 +16.67(+0.84%)
Nov 27, 2017 1982 1984 1976 1978 0 -4.32(-0.22%)
Nov 24, 2017 1983 1985 1980 1982 0 +3.41(+0.17%)
Nov 22, 2017 1980 1983 1976 1979 0 +1.01(+0.05%)
Nov 21, 2017 1973 1981 1970 1978 0 +13.30(+0.68%)
Nov 20, 2017 1963 1967 1959 1965 0 +2.96(+0.15%)
Nov 17, 2017 1960 1967 1957 1962 0 -0.54(-0.03%)
Nov 16, 2017 1954 1966 1952 1962 0 +16.59(+0.85%)
Nov 15, 2017 1946 1951 1937 1946 0 -8.10(-0.41%)
Nov 14, 2017 1952 1957 1946 1954 0 -4.23(-0.22%)
Nov 13, 2017 1951 1960 1949 1958 0 +0.44(+0.02%)
Nov 10, 2017 1957 1961 1952 1957 0 -2.98(-0.15%)
Nov 09, 2017 1957 1964 1948 1960 0 -7.09(-0.36%)
Nov 08, 2017 1964 1970 1959 1968 0 +3.80(+0.19%)
Nov 07, 2017 1969 1972 1959 1964 0 -5.18(-0.26%)
Nov 06, 2017 1963 1971 1962 1969 0 +5.44(+0.28%)
Nov 03, 2017 1961 1966 1955 1963 0 +2.74(+0.14%)
Nov 02, 2017 1959 1964 1951 1961 0 +1.82(+0.09%)
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.