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 (%)
Oct 31, 2014 1662 1667 1654 1664 0 +15.89(+0.96%)
Oct 30, 2014 1636 1652 1630 1648 0 +5.18(+0.32%)
Oct 28, 2014 1630 1644 1627 1642 0 +21.10(+1.30%)
Oct 27, 2014 1617 1624 1620 1621 0 -4.20(-0.26%)
Oct 24, 2014 1619 1628 1613 1626 0 +9.46(+0.59%)
Oct 23, 2014 1613 1625 1609 1616 0 +3.12(+0.19%)
Oct 21, 2014 1597 1615 1595 1613 0 +23.49(+1.48%)
Oct 20, 2014 1575 1591 1573 1590 0 +12.54(+0.80%)
Oct 17, 2014 1577 1585 1575 1577 0 +15.53(+0.99%)
Oct 16, 2014 1537 1572 1534 1561 0 -1.02(-0.07%)
Oct 15, 2014 1565 1571 1530 1562 0 -8.31(-0.53%)
Oct 14, 2014 1573 1586 1564 1571 0 +4.57(+0.29%)
Oct 13, 2014 1567 1576 1565 1566 0 -12.80(-0.81%)
Oct 10, 2014 1595 1603 1578 1579 0 -20.07(-1.26%)
Oct 09, 2014 1625 1627 1597 1599 0 -29.83(-1.83%)
Oct 08, 2014 1606 1631 1595 1629 0 +24.69(+1.54%)
Oct 07, 2014 1618 1622 1603 1604 0 -19.89(-1.22%)
Oct 06, 2014 1631 1634 1618 1624 0 +2.57(+0.16%)
Oct 03, 2014 1617 1626 1611 1622 0 +11.28(+0.70%)
Oct 02, 2014 1610 1617 1593 1610 0 -0.76(-0.05%)
Oct 01, 2014 1627 1629 1607 1611 0 -19.06(-1.17%)
Sep 30, 2014 1635 1641 1626 1630 0 -5.67(-0.35%)
Sep 29, 2014 1627 1639 1625 1636 0 -7.17(-0.44%)
Sep 26, 2014 1635 1646 1632 1643 0 +10.14(+0.62%)
Sep 25, 2014 1650 1651 1630 1633 0 -37.66(-2.25%)
Sep 19, 2014 1680 1682 1666 1670 0 -7.05(-0.42%)
Sep 18, 2014 1675 1680 1672 1677 0 +7.09(+0.42%)
Sep 17, 2014 1671 1681 1665 1670 0 -2.81(-0.17%)
Sep 16, 2014 1655 1678 1657 1673 0 +11.01(+0.66%)
Sep 15, 2014 1666 1668 1657 1662 0 -3.94(-0.24%)
Sep 12, 2014 1674 1675 1661 1666 0 -11.62(-0.69%)
Sep 11, 2014 1671 1679 1668 1678 0 -0.31(-0.02%)
Sep 10, 2014 1669 1680 1667 1678 0 +3.50(+0.21%)
Sep 09, 2014 1680 1685 1670 1675 0 -11.24(-0.67%)
Sep 08, 2014 1687 1693 1681 1686 0 -7.50(-0.44%)
Sep 05, 2014 1687 1694 1680 1693 0 +7.16(+0.42%)
Sep 04, 2014 1693 1699 1682 1686 0 -4.87(-0.29%)
Sep 03, 2014 1694 1699 1688 1691 0 +3.33(+0.20%)
Sep 02, 2014 1687 1692 1682 1688 0 -1.40(-0.08%)
Aug 29, 2014 1689 1689 1689 0 +3.58(+0.21%)
Aug 28, 2014 1679 1687 1679 1686 0 -3.28(-0.19%)
Aug 27, 2014 1686 1692 1685 1689 0 +1.18(+0.07%)
Aug 26, 2014 1683 1692 1684 1688 0 +3.51(+0.21%)
Aug 25, 2014 1680 1688 1678 1684 0 +8.04(+0.48%)
Aug 22, 2014 1678 1681 1671 1676 0 -2.61(-0.16%)
Aug 21, 2014 1673 1682 1673 1679 0 +2.75(+0.16%)
Aug 20, 2014 1669 1679 1669 1676 0 +0.19(+0.01%)
Aug 19, 2014 1669 1677 1669 1676 0 +6.79(+0.41%)
Aug 18, 2014 1661 1670 1662 1669 0 +11.87(+0.72%)
Aug 15, 2014 1662 1666 1645 1657 0 +0.10(+0.01%)
Aug 14, 2014 1650 1658 1651 1657 0 +5.84(+0.35%)
Aug 13, 2014 1645 1654 1644 1651 0 +10.27(+0.63%)
Aug 12, 2014 1638 1646 1636 1641 0 -2.67(-0.16%)
Aug 11, 2014 1639 1650 1640 1644 0 +7.16(+0.44%)
Aug 08, 2014 1624 1637 1620 1636 0 +14.57(+0.90%)
Aug 07, 2014 1634 1637 1617 1622 0 -6.97(-0.43%)
Aug 06, 2014 1622 1636 1620 1629 0 +0.19(+0.01%)
Aug 05, 2014 1636 1641 1623 1629 0 -14.61(-0.89%)
Aug 04, 2014 1635 1647 1629 1643 0 +9.34(+0.57%)
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.