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 (%)
Apr 29, 2016 1632 1636 1618 1629 0 -6.29(-0.38%)
Apr 28, 2016 1640 1651 1629 1635 0 -13.32(-0.81%)
Apr 27, 2016 1641 1652 1636 1648 0 +4.32(+0.26%)
Apr 26, 2016 1643 1648 1637 1644 0 +5.68(+0.35%)
Apr 25, 2016 1639 1642 1631 1638 0 -4.90(-0.30%)
Apr 22, 2016 1640 1648 1634 1643 0 -0.14(-0.01%)
Apr 21, 2016 1652 1655 1640 1643 0 -8.34(-0.50%)
Apr 20, 2016 1652 1660 1645 1652 0 -1.15(-0.07%)
Apr 19, 2016 1651 1657 1644 1653 0 +9.65(+0.59%)
Apr 18, 2016 1630 1645 1626 1643 0 +9.42(+0.58%)
Apr 15, 2016 1634 1638 1629 1634 0 -0.86(-0.05%)
Apr 14, 2016 1636 1640 1630 1635 0 -2.01(-0.12%)
Apr 13, 2016 1629 1638 1625 1637 0 +17.98(+1.11%)
Apr 12, 2016 1607 1622 1601 1619 0 +15.26(+0.95%)
Apr 11, 2016 1611 1619 1602 1603 0 +0.08(+0.00%)
Apr 08, 2016 1608 1613 1598 1603 0 +8.83(+0.55%)
Apr 07, 2016 1601 1607 1586 1595 0 -17.31(-1.07%)
Apr 06, 2016 1596 1613 1592 1612 0 +16.18(+1.01%)
Apr 05, 2016 1600 1605 1592 1596 0 -16.16(-1.00%)
Apr 04, 2016 1619 1621 1608 1612 0 -7.52(-0.46%)
Apr 01, 2016 1601 1621 1596 1619 0 +4.46(+0.28%)
Mar 31, 2016 1617 1623 1612 1615 0 -2.48(-0.15%)
Mar 30, 2016 1620 1626 1614 1617 0 +5.43(+0.34%)
Mar 29, 2016 1590 1612 1585 1612 0 +18.92(+1.19%)
Mar 28, 2016 1594 1597 1587 1593 0 +3.00(+0.19%)
Mar 24, 2016 1590 1590 1590 1590 0 -2.14(-0.13%)
Mar 23, 2016 1602 1603 1589 1592 0 -17.05(-1.06%)
Mar 22, 2016 1603 1615 1600 1609 0 -0.94(-0.06%)
Mar 21, 2016 1607 1613 1603 1610 0 +0.67(+0.04%)
Mar 18, 2016 1608 1614 1603 1609 0 +2.84(+0.18%)
Mar 17, 2016 1596 1611 1590 1607 0 +12.30(+0.77%)
Mar 16, 2016 1575 1598 1573 1594 0 +13.86(+0.88%)
Mar 15, 2016 1578 1583 1572 1580 0 -8.59(-0.54%)
Mar 14, 2016 1589 1595 1583 1589 0 -3.50(-0.22%)
Mar 11, 2016 1583 1595 1577 1593 0 +24.48(+1.56%)
Mar 10, 2016 1574 1582 1552 1568 0 +0.22(+0.01%)
Mar 09, 2016 1567 1572 1560 1568 0 +6.19(+0.40%)
Mar 08, 2016 1572 1575 1559 1562 0 -18.04(-1.14%)
Mar 07, 2016 1569 1584 1566 1580 0 +2.20(+0.14%)
Mar 04, 2016 1573 1585 1566 1578 0 +8.06(+0.51%)
Mar 03, 2016 1559 1570 1554 1569 0 +9.84(+0.63%)
Mar 02, 2016 1548 1560 1544 1560 0 +9.66(+0.62%)
Mar 01, 2016 1531 1552 1525 1550 0 +31.93(+2.10%)
Feb 29, 2016 1526 1535 1516 1518 0 -6.79(-0.45%)
Feb 26, 2016 1534 1537 1521 1525 0 -3.15(-0.21%)
Feb 25, 2016 1517 1529 1510 1528 0 +14.46(+0.96%)
Feb 24, 2016 1498 1517 1485 1513 0 +5.32(+0.35%)
Feb 23, 2016 1519 1522 1505 1508 0 -16.68(-1.09%)
Feb 22, 2016 1518 1527 1517 1525 0 +18.44(+1.22%)
Feb 19, 2016 1500 1509 1494 1506 0 -0.84(-0.06%)
Feb 18, 2016 1514 1517 1501 1507 0 -3.64(-0.24%)
Feb 17, 2016 1499 1515 1496 1511 0 +22.30(+1.50%)
Feb 16, 2016 1483 1491 1473 1489 0 +22.22(+1.52%)
Feb 12, 2016 1466 1466 1466 1466 0 +21.99(+1.52%)
Feb 11, 2016 1441 1454 1430 1444 0 -13.35(-0.92%)
Feb 10, 2016 1460 1467 1455 1458 0 +1.14(+0.08%)
Feb 09, 2016 1445 1469 1442 1457 0 -5.54(-0.38%)
Feb 08, 2016 1465 1470 1444 1462 0 -18.25(-1.23%)
Feb 05, 2016 1499 1503 1473 1480 0 -24.10(-1.60%)
Feb 04, 2016 1498 1514 1492 1504 0 +4.40(+0.29%)
Feb 03, 2016 1498 1505 1469 1500 0 +10.92(+0.73%)
Feb 02, 2016 1503 1504 1484 1489 0 -27.13(-1.79%)
Feb 01, 2016 1508 1522 1502 1516 0 -1.52(-0.10%)
Jan 29, 2016 1492 1518 1490 1518 0 +33.41(+2.25%)
Jan 28, 2016 1491 1494 1471 1484 0 +6.49(+0.44%)
Jan 27, 2016 1487 1501 1469 1478 0 -13.46(-0.90%)
Jan 26, 2016 1477 1494 1473 1491 0 +20.78(+1.41%)
Jan 25, 2016 1485 1490 1468 1471 0 -20.76(-1.39%)
Jan 22, 2016 1484 1493 1478 1491 0 +31.05(+2.13%)
Jan 21, 2016 1457 1476 1445 1460 0 +4.76(+0.33%)
Jan 20, 2016 1450 1468 1421 1456 0 -15.42(-1.05%)
Jan 19, 2016 1486 1488 1458 1471 0 +1.93(+0.13%)
Jan 15, 2016 1469 1469 1469 1469 0 -31.99(-2.13%)
Jan 14, 2016 1486 1510 1471 1501 0 +18.61(+1.26%)
Jan 13, 2016 1519 1523 1477 1482 0 -30.62(-2.02%)
Jan 12, 2016 1516 1522 1495 1513 0 +8.38(+0.56%)
Jan 11, 2016 1514 1517 1490 1505 0 -1.31(-0.09%)
Jan 08, 2016 1524 1533 1503 1506 0 -15.58(-1.02%)
Jan 07, 2016 1530 1544 1518 1522 0 -33.01(-2.12%)
Jan 06, 2016 1552 1563 1545 1555 0 -18.24(-1.16%)
Jan 05, 2016 1573 1577 1563 1573 0 +2.32(+0.15%)
Jan 04, 2016 1570 1573 1554 1570 0 -22.28(-1.40%)
Dec 31, 2015 1593 1593 1593 1593 0 -13.67(-0.85%)
Dec 30, 2015 1614 1616 1605 1606 0 -12.29(-0.76%)
Dec 29, 2015 1614 1622 1611 1619 0 +13.19(+0.82%)
Dec 28, 2015 1604 1607 1596 1606 0 -4.35(-0.27%)
Dec 24, 2015 1610 1610 1610 1610 0 -4.32(-0.27%)
Dec 23, 2015 1604 1615 1602 1614 0 +18.59(+1.17%)
Dec 22, 2015 1589 1598 1581 1596 0 +11.38(+0.72%)
Dec 21, 2015 1584 1588 1573 1584 0 +7.69(+0.49%)
Dec 18, 2015 1592 1595 1575 1577 0 -23.29(-1.46%)
Dec 17, 2015 1622 1623 1598 1600 0 -20.75(-1.28%)
Dec 16, 2015 1608 1624 1597 1621 0 +22.76(+1.42%)
Dec 15, 2015 1594 1605 1589 1598 0 +14.87(+0.94%)
Dec 14, 2015 1581 1587 1564 1583 0 +4.14(+0.26%)
Dec 11, 2015 1589 1594 1575 1579 0 -28.06(-1.75%)
Dec 10, 2015 1606 1617 1601 1607 0 +1.45(+0.09%)
Dec 09, 2015 1614 1629 1597 1605 0 -11.72(-0.72%)
Dec 08, 2015 1613 1624 1606 1617 0 -10.61(-0.65%)
Dec 07, 2015 1636 1638 1620 1628 0 -13.12(-0.80%)
Dec 04, 2015 1623 1643 1616 1641 0 +24.31(+1.50%)
Dec 03, 2015 1639 1642 1609 1617 0 -18.88(-1.15%)
Dec 02, 2015 1650 1652 1632 1635 0 -16.84(-1.02%)
Dec 01, 2015 1645 1653 1641 1652 0 +13.97(+0.85%)
Nov 30, 2015 1645 1647 1635 1638 0 -4.42(-0.27%)
Nov 27, 2015 1643 1646 1637 1643 0 -1.53(-0.09%)
Nov 25, 2015 1644 1644 1644 1644 0 -0.28(-0.02%)
Nov 24, 2015 1633 1648 1629 1645 0 +3.75(+0.23%)
Nov 23, 2015 1641 1642 1637 1641 0 -3.35(-0.20%)
Nov 20, 2015 1645 1647 1640 1644 0 +5.24(+0.32%)
Nov 19, 2015 1639 1644 1634 1639 0 +1.75(+0.11%)
Nov 18, 2015 1620 1639 1617 1637 0 +21.17(+1.31%)
Nov 17, 2015 1621 1628 1611 1616 0 -2.20(-0.14%)
Nov 16, 2015 1597 1619 1594 1618 0 +20.67(+1.29%)
Nov 13, 2015 1608 1612 1594 1598 0 -15.07(-0.93%)
Nov 12, 2015 1624 1629 1610 1613 0 -20.22(-1.24%)
Nov 11, 2015 1642 1643 1631 1633 0 -4.15(-0.25%)
Nov 10, 2015 1630 1638 1626 1637 0 +2.10(+0.13%)
Nov 09, 2015 1645 1647 1627 1635 0 -16.41(-0.99%)
Nov 06, 2015 1649 1654 1637 1651 0 -4.94(-0.30%)
Nov 05, 2015 1658 1662 1648 1656 0 -1.69(-0.10%)
Nov 04, 2015 1667 1668 1652 1658 0 -5.46(-0.33%)
Nov 03, 2015 1655 1669 1651 1663 0 +4.17(+0.25%)
Nov 02, 2015 1644 1661 1642 1659 0 +18.52(+1.13%)
Oct 30, 2015 1647 1651 1638 1641 0 -4.81(-0.29%)
Oct 29, 2015 1644 1651 1640 1645 0 -6.41(-0.39%)
Oct 28, 2015 1642 1658 1630 1652 0 +13.65(+0.83%)
Oct 27, 2015 1638 1643 1631 1638 0 -6.06(-0.37%)
Oct 26, 2015 1648 1650 1640 1644 0 -5.30(-0.32%)
Oct 23, 2015 1649 1654 1640 1650 0 +14.91(+0.91%)
Oct 22, 2015 1621 1639 1617 1635 0 +21.46(+1.33%)
Oct 21, 2015 1627 1629 1610 1613 0 -10.72(-0.66%)
Oct 20, 2015 1623 1630 1618 1624 0 -2.22(-0.14%)
Oct 19, 2015 1621 1628 1616 1626 0 -1.20(-0.07%)
Oct 16, 2015 1626 1629 1617 1627 0 +3.41(+0.21%)
Oct 15, 2015 1607 1625 1602 1624 0 +23.37(+1.46%)
Oct 14, 2015 1605 1612 1595 1601 0 -2.37(-0.15%)
Oct 13, 2015 1607 1618 1600 1603 0 -12.89(-0.80%)
Oct 12, 2015 1617 1620 1610 1616 0 -0.23(-0.01%)
Oct 09, 2015 1617 1622 1609 1616 0 +2.94(+0.18%)
Oct 08, 2015 1597 1616 1592 1613 0 +12.04(+0.75%)
Oct 07, 2015 1596 1605 1585 1601 0 +16.36(+1.03%)
Oct 06, 2015 1587 1593 1577 1585 0 -3.39(-0.21%)
Oct 05, 2015 1574 1591 1571 1588 0 +25.69(+1.64%)
Oct 02, 2015 1527 1563 1520 1562 0 +6.51(+0.42%)
Oct 01, 2015 1559 1563 1540 1556 0 +276.49(+21.61%)
Sep 30, 2015 1273 1281 1266 1279 0 -231.38(-15.32%)
Sep 29, 2015 1512 1523 1501 1511 0 -0.18(-0.01%)
Sep 28, 2015 1534 1538 1507 1511 0 -34.69(-2.24%)
Sep 25, 2015 1561 1564 1538 1546 0 -5.27(-0.34%)
Sep 24, 2015 1544 1555 1532 1551 0 -2.99(-0.19%)
Sep 23, 2015 1560 1564 1549 1554 0 -4.69(-0.30%)
Sep 22, 2015 1559 1564 1548 1559 0 -18.94(-1.20%)
Sep 21, 2015 1581 1588 1569 1578 0 +0.29(+0.02%)
Sep 18, 2015 1582 1595 1573 1577 0 -3.66(-0.23%)
Sep 17, 2015 1577 1602 1572 1581 0 -22.58(-1.41%)
Sep 16, 2015 1593 1606 1589 1604 0 +16.22(+1.02%)
Sep 15, 2015 1575 1591 1570 1587 0 +14.58(+0.93%)
Sep 14, 2015 1577 1579 1567 1573 0 -5.37(-0.34%)
Sep 11, 2015 1567 1578 1561 1578 0 +5.37(+0.34%)
Sep 10, 2015 1564 1582 1560 1573 0 +7.97(+0.51%)
Sep 09, 2015 1595 1597 1561 1565 0 -16.27(-1.03%)
Sep 08, 2015 1571 1582 1565 1581 0 +35.81(+2.32%)
Sep 04, 2015 1545 1545 1545 1545 0 -23.50(-1.50%)
Sep 03, 2015 1572 1586 1563 1569 0 -0.70(-0.04%)
Sep 02, 2015 1560 1571 1548 1569 0 +25.68(+1.66%)
Sep 01, 2015 1557 1566 1536 1544 0 -42.93(-2.71%)
Aug 31, 2015 1589 1598 1578 1587 0 -10.51(-0.66%)
Aug 28, 2015 1591 1602 1586 1597 0 +0.21(+0.01%)
Aug 27, 2015 1580 1600 1568 1597 0 +34.13(+2.18%)
Aug 26, 2015 1547 1565 1521 1563 0 +44.23(+2.91%)
Aug 25, 2015 1571 1579 1516 1519 0 +322.32(+26.94%)
Aug 24, 2015 1189 1230 1095 1196 0 -388.38(-24.51%)
Aug 21, 2015 1611 1621 1582 1585 0 -40.67(-2.50%)
Aug 20, 2015 1643 1649 1623 1625 0 -30.32(-1.83%)
Aug 19, 2015 1660 1667 1646 1656 0 -12.02(-0.72%)
Aug 18, 2015 1670 1673 1664 1668 0 -7.48(-0.45%)
Aug 17, 2015 1663 1676 1658 1675 0 +5.85(+0.35%)
Aug 14, 2015 1663 1671 1659 1669 0 +5.11(+0.31%)
Aug 13, 2015 1666 1672 1659 1664 0 -3.11(-0.19%)
Aug 12, 2015 1656 1669 1643 1667 0 -1.60(-0.10%)
Aug 11, 2015 1671 1676 1660 1669 0 -15.96(-0.95%)
Aug 10, 2015 1674 1687 1672 1685 0 +19.48(+1.17%)
Aug 07, 2015 1666 1670 1656 1665 0 -2.63(-0.16%)
Aug 06, 2015 1680 1682 1661 1668 0 -11.78(-0.70%)
Aug 05, 2015 1683 1690 1676 1680 0 +2.38(+0.14%)
Aug 04, 2015 1681 1686 1673 1677 0 +0.70(+0.04%)
Aug 03, 2015 1682 1684 1668 1677 0 -7.50(-0.45%)
Jul 31, 2015 1688 1692 1680 1684 0 +2.84(+0.17%)
Jul 30, 2015 1676 1683 1669 1681 0 -0.83(-0.05%)
Jul 29, 2015 1673 1686 1669 1682 0 +9.48(+0.57%)
Jul 28, 2015 1663 1674 1654 1673 0 +16.93(+1.02%)
Jul 27, 2015 1658 1663 1651 1656 0 -11.97(-0.72%)
Jul 24, 2015 1683 1685 1663 1668 0 -16.70(-0.99%)
Jul 23, 2015 1695 1697 1681 1684 0 -9.07(-0.54%)
Jul 22, 2015 1690 1698 1687 1694 0 -6.05(-0.36%)
Jul 21, 2015 1704 1708 1696 1700 0 -5.05(-0.30%)
Jul 20, 2015 1707 1710 1700 1705 0 -2.86(-0.17%)
Jul 17, 2015 1709 1711 1702 1707 0 -1.12(-0.07%)
Jul 16, 2015 1706 1711 1702 1709 0 +12.34(+0.73%)
Jul 15, 2015 1699 1703 1691 1696 0 +282.29(+19.96%)
Jul 14, 2015 1408 1416 1405 1414 0 -279.47(-16.50%)
Jul 13, 2015 1688 1695 1686 1693 0 +13.80(+0.82%)
Jul 10, 2015 1677 1684 1668 1680 0 +23.74(+1.43%)
Jul 09, 2015 1670 1673 1654 1656 0 +7.69(+0.47%)
Jul 08, 2015 1663 1665 1645 1648 0 -28.42(-1.70%)
Jul 07, 2015 1670 1679 1647 1677 0 +3.56(+0.21%)
Jul 06, 2015 1668 1682 1664 1673 0 -10.93(-0.65%)
Jul 02, 2015 1684 1684 1684 1684 0 -1.76(-0.10%)
Jul 01, 2015 1690 1693 1678 1686 0 +7.93(+0.47%)
Jun 30, 2015 1687 1689 1672 1678 0 +4.52(+0.27%)
Jun 29, 2015 1691 1699 1671 1673 0 -33.50(-1.96%)
Jun 26, 2015 1710 1713 1701 1707 0 -4.16(-0.24%)
Jun 25, 2015 1720 1721 1709 1711 0 -7.38(-0.43%)
Jun 24, 2015 1727 1730 1717 1718 0 -12.92(-0.75%)
Jun 23, 2015 1730 1734 1726 1731 0 +2.14(+0.12%)
Jun 22, 2015 1730 1735 1726 1729 0 +12.00(+0.70%)
Jun 19, 2015 1723 1725 1715 1717 0 -14.72(-0.85%)
Jun 18, 2015 1721 1737 1718 1732 0 +21.17(+1.24%)
Jun 17, 2015 1709 1716 1699 1711 0 +2.34(+0.14%)
Jun 16, 2015 1699 1710 1696 1708 0 +6.77(+0.40%)
Jun 15, 2015 1698 1704 1691 1702 0 -7.76(-0.45%)
Jun 12, 2015 1712 1716 1705 1709 0 -9.77(-0.57%)
Jun 11, 2015 1719 1723 1714 1719 0 +4.02(+0.23%)
Jun 10, 2015 1705 1719 1702 1715 0 +20.45(+1.21%)
Jun 09, 2015 1696 1700 1688 1695 0 -3.35(-0.20%)
Jun 08, 2015 1705 1707 1695 1698 0 -7.15(-0.42%)
Jun 05, 2015 1703 1711 1695 1705 0 -4.42(-0.26%)
Jun 04, 2015 1714 1723 1705 1710 0 -14.63(-0.85%)
Jun 03, 2015 1724 1731 1718 1724 0 +2.84(+0.16%)
Jun 02, 2015 1718 1728 1712 1721 0 +0.66(+0.04%)
Jun 01, 2015 1726 1728 1712 1721 0 +0.89(+0.05%)
May 29, 2015 1729 1731 1716 1720 0 -10.81(-0.62%)
May 28, 2015 1729 1732 1722 1731 0 -4.26(-0.25%)
May 27, 2015 1723 1737 1719 1735 0 +13.71(+0.80%)
May 26, 2015 1733 1735 1716 1721 0 -19.18(-1.10%)
May 22, 2015 1740 1740 1740 1740 0 -3.68(-0.21%)
May 21, 2015 1739 1746 1736 1744 0 +3.28(+0.19%)
May 20, 2015 1741 1747 1735 1741 0 -3.80(-0.22%)
May 19, 2015 1746 1749 1740 1745 0 -2.55(-0.15%)
May 18, 2015 1742 1750 1738 1747 0 +1.88(+0.11%)
May 15, 2015 1742 1747 1736 1745 0 +3.77(+0.22%)
May 14, 2015 1734 1743 1730 1741 0 +17.44(+1.01%)
May 13, 2015 1729 1735 1721 1724 0 +2.81(+0.16%)
May 12, 2015 1718 1726 1709 1721 0 -3.10(-0.18%)
May 11, 2015 1732 1736 1722 1724 0 -9.60(-0.55%)
May 08, 2015 1729 1738 1726 1734 0 +21.77(+1.27%)
May 07, 2015 1706 1716 1701 1712 0 +3.46(+0.20%)
May 06, 2015 1720 1722 1699 1709 0 -5.64(-0.33%)
May 05, 2015 1731 1734 1712 1714 0 -19.36(-1.12%)
May 04, 2015 1733 1740 1729 1734 0 +4.73(+0.27%)
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.