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 (%)
Dec 31, 2019 2230 2241 2227 2238 0 +4.55(+0.20%)
Dec 30, 2019 2244 2246 2228 2233 0 -10.23(-0.46%)
Dec 28, 2019 2250 2251 2240 2244 0 +0.00(+0.00%)
Dec 27, 2019 2250 2251 2240 2244 0 -0.67(-0.03%)
Dec 26, 2019 2238 2245 2236 2244 0 +9.56(+0.43%)
Dec 25, 2019 2235 2237 2231 2235 0 +0.00(+0.00%)
Dec 24, 2019 2235 2237 2231 2235 0 +0.19(+0.01%)
Dec 23, 2019 2236 2238 2231 2235 0 +1.18(+0.05%)
Dec 21, 2019 2232 2239 2228 2233 0 -0.65(-0.03%)
Dec 20, 2019 2232 2239 2228 2234 0 +4.97(+0.22%)
Dec 19, 2019 2223 2230 2220 2229 0 +6.39(+0.29%)
Dec 18, 2019 2224 2227 2219 2223 0 +1.41(+0.06%)
Dec 17, 2019 2222 2226 2218 2221 0 +1.80(+0.08%)
Dec 16, 2019 2218 2226 2213 2219 0 +6.86(+0.31%)
Dec 14, 2019 2212 2225 2203 2213 0 +0.01(+0.00%)
Dec 13, 2019 2212 2225 2203 2213 0 +1.07(+0.05%)
Dec 12, 2019 2195 2219 2190 2211 0 +17.03(+0.78%)
Dec 11, 2019 2191 2198 2186 2194 0 +7.38(+0.34%)
Dec 10, 2019 2188 2193 2181 2187 0 -0.43(-0.02%)
Dec 09, 2019 2192 2197 2187 2187 0 -6.39(-0.29%)
Dec 07, 2019 2190 2198 2188 2194 0 +0.03(+0.00%)
Dec 06, 2019 2190 2198 2188 2194 0 +16.26(+0.75%)
Dec 05, 2019 2179 2181 2169 2178 0 +2.98(+0.14%)
Dec 04, 2019 2170 2180 2167 2175 0 +12.86(+0.59%)
Dec 03, 2019 2155 2164 2146 2162 0 -9.48(-0.44%)
Dec 02, 2019 2188 2189 2167 2171 0 -15.55(-0.71%)
Nov 30, 2019 2191 2194 2184 2187 0 -0.01(-0.00%)
Nov 29, 2019 2191 2194 2185 2187 0 -10.25(-0.47%)
Nov 28, 2019 2192 2198 2189 2197 0 +1.74(+0.08%)
Nov 27, 2019 2192 2198 2189 2195 0 +6.06(+0.28%)
Nov 26, 2019 2186 2192 2182 2189 0 +3.24(+0.15%)
Nov 25, 2019 2175 2188 2174 2186 0 +17.42(+0.80%)
Nov 23, 2019 2170 2172 2161 2169 0 +0.00(+0.00%)
Nov 22, 2019 2170 2172 2161 2169 0 +3.63(+0.17%)
Nov 21, 2019 2169 2171 2158 2165 0 -4.13(-0.19%)
Nov 20, 2019 2171 2177 2157 2169 0 -5.95(-0.27%)
Nov 19, 2019 2179 2182 2169 2175 0 +0.95(+0.04%)
Nov 18, 2019 2173 2178 2168 2174 0 +0.07(+0.00%)
Nov 16, 2019 2170 2176 2165 2174 0 +0.03(+0.00%)
Nov 15, 2019 2170 2176 2165 2174 0 +13.04(+0.60%)
Nov 14, 2019 2157 2164 2152 2161 0 +2.48(+0.11%)
Nov 13, 2019 2152 2162 2149 2158 0 -1.19(-0.06%)
Nov 12, 2019 2160 2168 2154 2160 0 +1.23(+0.06%)
Nov 11, 2019 2153 2161 2150 2158 0 -4.16(-0.19%)
Nov 09, 2019 2156 2165 2151 2163 0 +0.07(+0.00%)
Nov 08, 2019 2156 2165 2151 2163 0 +1.49(+0.07%)
Nov 07, 2019 2166 2172 2156 2161 0 +4.53(+0.21%)
Nov 06, 2019 2158 2161 2149 2156 0 -1.20(-0.06%)
Nov 05, 2019 2162 2166 2154 2158 0 -2.55(-0.12%)
Nov 04, 2019 2164 2166 2156 2160 0 +8.14(+0.38%)
Nov 02, 2019 2142 2154 2140 2152 0 +0.04(+0.00%)
Nov 01, 2019 2142 2154 2140 2152 0 +20.37(+0.96%)
Oct 31, 2019 2137 2139 2121 2132 0 -6.09(-0.28%)
Oct 30, 2019 2133 2141 2122 2138 0 +4.93(+0.23%)
Oct 29, 2019 2130 2140 2127 2133 0 -0.47(-0.02%)
Oct 28, 2019 2131 2139 2128 2133 0 +9.25(+0.44%)
Oct 26, 2019 2114 2129 2111 2124 0 +0.01(+0.00%)
Oct 25, 2019 2114 2129 2111 2124 0 +7.27(+0.34%)
Oct 24, 2019 2121 2123 2110 2117 0 +3.28(+0.16%)
Oct 23, 2019 2107 2115 2104 2114 0 +5.42(+0.26%)
Oct 22, 2019 2115 2121 2104 2108 0 -2.78(-0.13%)
Oct 21, 2019 2108 2115 2104 2111 0 +12.30(+0.59%)
Oct 18, 2019 2102 2108 2091 2099 0 -6.32(-0.30%)
Oct 17, 2019 2106 2112 2099 2105 0 +7.27(+0.35%)
Oct 16, 2019 2096 2103 2092 2098 0 -0.95(-0.05%)
Oct 15, 2019 2089 2106 2085 2099 0 +16.14(+0.78%)
Oct 14, 2019 2083 2088 2078 2082 0 -2.42(-0.12%)
Oct 12, 2019 2083 2101 2080 2085 0 +0.04(+0.00%)
Oct 11, 2019 2083 2100 2080 2085 0 +21.26(+1.03%)
Oct 10, 2019 2053 2071 2050 2064 0 +10.62(+0.52%)
Oct 09, 2019 2052 2060 2044 2053 0 +14.93(+0.73%)
Oct 08, 2019 2053 2057 2036 2038 0 -26.09(-1.26%)
Oct 07, 2019 2067 2078 2061 2064 0 -8.96(-0.43%)
Oct 05, 2019 2055 2075 2052 2073 0 +0.04(+0.00%)
Oct 04, 2019 2055 2075 2052 2073 0 +21.83(+1.06%)
Oct 03, 2019 2035 2053 2018 2051 0 +14.84(+0.73%)
Oct 02, 2019 2053 2055 2027 2036 0 -28.11(-1.36%)
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.