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 (%)
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%)
Nov 01, 2017 1965 1969 1955 1959 0 +1.24(+0.06%)
Oct 31, 2017 1957 1961 1953 1958 0 +4.64(+0.24%)
Oct 30, 2017 1953 1960 1949 1953 0 -6.16(-0.31%)
Oct 27, 2017 1950 1961 1946 1959 0 +14.47(+0.74%)
Oct 26, 2017 1948 1952 1942 1945 0 -0.09(-0.00%)
Oct 25, 2017 1951 1953 1934 1945 0 -8.18(-0.42%)
Oct 24, 2017 1953 1957 1949 1953 0 +2.37(+0.12%)
Oct 23, 2017 1960 1961 1949 1951 0 -7.66(-0.39%)
Oct 20, 2017 1957 1960 1953 1958 0 +6.07(+0.31%)
Oct 19, 2017 1946 1953 1942 1952 0 -0.93(-0.05%)
Oct 18, 2017 1954 1957 1950 1953 0 +1.90(+0.10%)
Oct 17, 2017 1951 1954 1947 1951 0 -1.25(-0.06%)
Oct 16, 2017 1954 1957 1949 1953 0 +0.45(+0.02%)
Oct 13, 2017 1954 1956 1949 1952 0 +4.11(+0.21%)
Oct 12, 2017 1947 1952 1944 1948 0 -1.78(-0.09%)
Oct 11, 2017 1946 1951 1944 1950 0 +2.86(+0.15%)
Oct 10, 2017 1946 1951 1942 1947 0 +6.82(+0.35%)
Oct 09, 2017 1944 1946 1937 1940 0 -2.62(-0.13%)
Oct 06, 2017 1939 1945 1936 1943 0 -2.33(-0.12%)
Oct 05, 2017 1940 1947 1937 1945 0 +7.76(+0.40%)
Oct 04, 2017 1935 1940 1932 1937 0 +0.81(+0.04%)
Oct 03, 2017 1933 1937 1929 1936 0 +5.68(+0.29%)
Oct 02, 2017 1924 1933 1921 1931 0 +6.64(+0.35%)
Sep 29, 2017 1919 1926 1916 1924 0 +6.96(+0.36%)
Sep 28, 2017 1913 1919 1910 1917 0 +2.39(+0.12%)
Sep 27, 2017 1912 1919 1905 1915 0 +6.33(+0.33%)
Sep 26, 2017 1910 1914 1905 1908 0 -2.61(-0.14%)
Sep 25, 2017 1911 1917 1903 1911 0 -3.88(-0.20%)
Sep 22, 2017 1912 1917 1910 1915 0 +0.71(+0.04%)
Sep 21, 2017 1917 1920 1911 1914 0 -4.44(-0.23%)
Sep 20, 2017 1920 1923 1909 1919 0 -0.99(-0.05%)
Sep 19, 2017 1920 1922 1916 1920 0 +1.81(+0.09%)
Sep 18, 2017 1917 1922 1913 1918 0 +3.11(+0.16%)
Sep 15, 2017 1911 1916 1908 1915 0 +0.85(+0.04%)
Sep 14, 2017 1911 1916 1908 1914 0 +0.46(+0.02%)
Sep 13, 2017 1912 1916 1909 1913 0 -1.43(-0.07%)
Sep 12, 2017 1912 1916 1909 1915 0 +5.56(+0.29%)
Sep 11, 2017 1903 1912 1901 1909 0 +15.96(+0.84%)
Sep 08, 2017 1894 1899 1889 1893 0 -2.71(-0.14%)
Sep 07, 2017 1898 1900 1890 1896 0 +2.78(+0.15%)
Sep 06, 2017 1893 1897 1887 1893 0 +5.77(+0.31%)
Sep 05, 2017 1895 1900 1879 1887 0 -11.30(-0.60%)
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.