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 28, 2017 1832 1834 1823 1826 0 -4.38(-0.24%)
Apr 27, 2017 1832 1835 1825 1830 0 +0.26(+0.01%)
Apr 26, 2017 1830 1838 1827 1830 0 -0.47(-0.03%)
Apr 25, 2017 1827 1835 1825 1831 0 +9.21(+0.51%)
Apr 24, 2017 1821 1824 1813 1822 0 +19.48(+1.08%)
Apr 21, 2017 1805 1807 1798 1802 0 -3.74(-0.21%)
Apr 20, 2017 1799 1809 1795 1806 0 +13.20(+0.74%)
Apr 19, 2017 1800 1804 1790 1793 0 -3.64(-0.20%)
Apr 18, 2017 1794 1800 1788 1796 0 -4.31(-0.24%)
Apr 17, 2017 1791 1802 1788 1801 0 +13.30(+0.74%)
Apr 13, 2017 1796 1801 1786 1787 0 -10.46(-0.58%)
Apr 12, 2017 1803 1805 1793 1798 0 -6.12(-0.34%)
Apr 11, 2017 1800 1808 1790 1804 0 +2.45(+0.14%)
Apr 10, 2017 1801 1808 1796 1801 0 +1.25(+0.07%)
Apr 07, 2017 1800 1807 1796 1800 0 -1.76(-0.10%)
Apr 06, 2017 1798 1806 1793 1802 0 +4.73(+0.26%)
Apr 05, 2017 1809 1817 1794 1797 0 -6.68(-0.37%)
Apr 04, 2017 1800 1806 1796 1804 0 +0.86(+0.05%)
Apr 03, 2017 1807 1810 1793 1803 0 -3.08(-0.17%)
Mar 31, 2017 1806 1812 1803 1806 0 -2.54(-0.14%)
Mar 30, 2017 1805 1812 1802 1809 0 +2.54(+0.14%)
Mar 29, 2017 1801 1808 1798 1806 0 +3.63(+0.20%)
Mar 28, 2017 1791 1807 1788 1802 0 +9.75(+0.54%)
Mar 27, 2017 1782 1795 1777 1793 0 -0.40(-0.02%)
Mar 24, 2017 1795 1801 1786 1793 0 -2.06(-0.11%)
Mar 23, 2017 1794 1804 1790 1795 0 +0.05(+0.00%)
Mar 22, 2017 1791 1798 1785 1795 0 +3.32(+0.19%)
Mar 21, 2017 1819 1821 1789 1792 0 -21.10(-1.16%)
Mar 20, 2017 1814 1818 1808 1813 0 -0.82(-0.05%)
Mar 17, 2017 1817 1819 1807 1814 0 -2.66(-0.15%)
Mar 16, 2017 1821 1822 1813 1816 0 -0.48(-0.03%)
Mar 15, 2017 1801 1820 1799 1817 0 +20.54(+1.14%)
Mar 14, 2017 1798 1800 1790 1796 0 -7.40(-0.41%)
Mar 13, 2017 1801 1806 1798 1804 0 +3.25(+0.18%)
Mar 10, 2017 1802 1804 1792 1800 0 +7.61(+0.42%)
Mar 09, 2017 1794 1798 1785 1793 0 -1.72(-0.10%)
Mar 08, 2017 1802 1805 1792 1795 0 -6.87(-0.38%)
Mar 07, 2017 1805 1808 1799 1801 0 -6.01(-0.33%)
Mar 06, 2017 1808 1811 1802 1807 0 -6.23(-0.34%)
Mar 03, 2017 1811 1816 1806 1814 0 +3.16(+0.17%)
Mar 02, 2017 1821 1822 1809 1810 0 -14.22(-0.78%)
Mar 01, 2017 1815 1828 1813 1825 0 +20.95(+1.16%)
Feb 28, 2017 1808 1811 1800 1804 0 -7.31(-0.40%)
Feb 27, 2017 1807 1814 1803 1811 0 +2.77(+0.15%)
Feb 24, 2017 1800 1809 1798 1808 0 -0.59(-0.03%)
Feb 23, 2017 1814 1815 1802 1809 0 +0.37(+0.02%)
Feb 22, 2017 1807 1811 1803 1808 0 -1.13(-0.06%)
Feb 21, 2017 1802 1811 1801 1810 0 +10.42(+0.58%)
Feb 17, 2017 1799 1799 1799 1799 0 +0.24(+0.01%)
Feb 16, 2017 1801 1804 1792 1799 0 -0.99(-0.06%)
Feb 15, 2017 1789 1801 1787 1800 0 +8.57(+0.48%)
Feb 14, 2017 1786 1793 1779 1791 0 +4.57(+0.26%)
Feb 13, 2017 1784 1790 1781 1787 0 +6.76(+0.38%)
Feb 10, 2017 1775 1782 1772 1780 0 +7.61(+0.43%)
Feb 09, 2017 1765 1776 1764 1772 0 +8.91(+0.51%)
Feb 08, 2017 1761 1765 1754 1764 0 +3.52(+0.20%)
Feb 07, 2017 1763 1766 1756 1760 0 -1.32(-0.07%)
Feb 06, 2017 1762 1765 1757 1761 0 -3.63(-0.21%)
Feb 03, 2017 1761 1767 1757 1765 0 +11.90(+0.68%)
Feb 02, 2017 1752 1757 1746 1753 0 +1.70(+0.10%)
Feb 01, 2017 1756 1760 1745 1751 0 +0.47(+0.03%)
Jan 31, 2017 1746 1753 1740 1751 0 +3.30(+0.19%)
Jan 30, 2017 1751 1753 1739 1748 0 -10.95(-0.62%)
Jan 27, 2017 1761 1763 1754 1759 0 -1.73(-0.10%)
Jan 26, 2017 1763 1765 1757 1760 0 -3.64(-0.21%)
Jan 25, 2017 1758 1765 1755 1764 0 +12.83(+0.73%)
Jan 24, 2017 1743 1755 1740 1751 0 +10.59(+0.61%)
Jan 23, 2017 1740 1745 1732 1740 0 +0.46(+0.03%)
Jan 20, 2017 1739 1744 1733 1740 0 +5.86(+0.34%)
Jan 19, 2017 1740 1743 1729 1734 0 -21.77(-1.24%)
Jan 18, 2017 1756 1759 1749 1756 0 +0.66(+0.04%)
Jan 17, 2017 1758 1761 1751 1755 0 -4.83(-0.27%)
Jan 13, 2017 1760 1760 1760 1760 0 +3.82(+0.22%)
Jan 12, 2017 1758 1760 1744 1756 0 -2.84(-0.16%)
Jan 11, 2017 1753 1761 1745 1759 0 +6.34(+0.36%)
Jan 10, 2017 1751 1759 1747 1753 0 +2.98(+0.17%)
Jan 09, 2017 1753 1756 1747 1750 0 -4.60(-0.26%)
Jan 06, 2017 1752 1759 1746 1754 0 +1.43(+0.08%)
Jan 05, 2017 1752 1757 1744 1753 0 +1.98(+0.11%)
Jan 04, 2017 1742 1753 1740 1751 0 +13.38(+0.77%)
Jan 03, 2017 1736 1744 1727 1738 0 +12.66(+0.73%)
Dec 30, 2016 1725 1725 1725 1725 0 -5.91(-0.34%)
Dec 29, 2016 1729 1735 1725 1731 0 +4.50(+0.26%)
Dec 28, 2016 1739 1741 1724 1726 0 -10.35(-0.60%)
Dec 27, 2016 1734 1741 1733 1737 0 +4.92(+0.28%)
Dec 23, 2016 1732 1732 1732 1732 0 +3.56(+0.21%)
Dec 22, 2016 1731 1733 1723 1728 0 -7.18(-0.41%)
Dec 21, 2016 1740 1742 1734 1735 0 -7.60(-0.44%)
Dec 20, 2016 1740 1745 1737 1743 0 +5.16(+0.30%)
Dec 19, 2016 1737 1743 1733 1738 0 +2.93(+0.17%)
Dec 16, 2016 1740 1745 1731 1735 0 -5.39(-0.31%)
Dec 15, 2016 1736 1748 1732 1740 0 +4.53(+0.26%)
Dec 14, 2016 1753 1759 1732 1736 0 -19.58(-1.12%)
Dec 13, 2016 1752 1761 1747 1755 0 +10.42(+0.60%)
Dec 12, 2016 1747 1752 1740 1745 0 -4.81(-0.27%)
Dec 09, 2016 1746 1752 1742 1750 0 +4.75(+0.27%)
Dec 08, 2016 1739 1749 1734 1745 0 +5.40(+0.31%)
Dec 07, 2016 1721 1741 1718 1740 0 +20.00(+1.16%)
Dec 06, 2016 1714 1721 1709 1720 0 +7.76(+0.45%)
Dec 05, 2016 1707 1715 1703 1712 0 +11.86(+0.70%)
Dec 02, 2016 1699 1706 1695 1700 0 +2.03(+0.12%)
Dec 01, 2016 1708 1710 1693 1698 0 -8.75(-0.51%)
Nov 30, 2016 1717 1719 1705 1707 0 -5.09(-0.30%)
Nov 29, 2016 1708 1717 1704 1712 0 +2.68(+0.16%)
Nov 28, 2016 1714 1718 1706 1709 0 -5.97(-0.35%)
Nov 25, 2016 1713 1716 1710 1715 0 +5.84(+0.34%)
Nov 23, 2016 1709 1709 1709 1709 0 -2.70(-0.16%)
Nov 22, 2016 1711 1715 1703 1712 0 +6.24(+0.37%)
Nov 21, 2016 1700 1707 1696 1706 0 +12.14(+0.72%)
Nov 18, 2016 1698 1701 1690 1694 0 -4.64(-0.27%)
Nov 17, 2016 1694 1702 1690 1698 0 +5.97(+0.35%)
Nov 16, 2016 1690 1696 1686 1692 0 -4.35(-0.26%)
Nov 15, 2016 1687 1698 1683 1697 0 +13.51(+0.80%)
Nov 14, 2016 1684 1691 1673 1683 0 +0.76(+0.05%)
Nov 11, 2016 1680 1688 1669 1682 0 -4.12(-0.24%)
Nov 10, 2016 1694 1703 1673 1686 0 -3.53(-0.21%)
Nov 09, 2016 1668 1699 1660 1690 0 +9.14(+0.54%)
Nov 08, 2016 1672 1687 1667 1681 0 +5.85(+0.35%)
Nov 07, 2016 1661 1676 1662 1675 0 +30.72(+1.87%)
Nov 04, 2016 1645 1655 1641 1644 0 -2.86(-0.17%)
Nov 03, 2016 1654 1658 1643 1647 0 -5.63(-0.34%)
Nov 02, 2016 1662 1665 1648 1653 0 -11.15(-0.67%)
Nov 01, 2016 1678 1679 1654 1664 0 -11.06(-0.66%)
Oct 31, 2016 1675 1679 1670 1675 0 +2.62(+0.16%)
Oct 28, 2016 1676 1683 1666 1672 0 -4.00(-0.24%)
Oct 27, 2016 1688 1688 1674 1676 0 -6.75(-0.40%)
Oct 26, 2016 1682 1690 1677 1683 0 -6.71(-0.40%)
Oct 25, 2016 1693 1696 1686 1690 0 -4.09(-0.24%)
Oct 24, 2016 1696 1699 1689 1694 0 +6.15(+0.36%)
Oct 21, 2016 1683 1689 1678 1688 0 -0.19(-0.01%)
Oct 20, 2016 1688 1694 1681 1688 0 -2.88(-0.17%)
Oct 19, 2016 1688 1694 1684 1691 0 +5.21(+0.31%)
Oct 18, 2016 1688 1691 1681 1686 0 +12.80(+0.77%)
Oct 17, 2016 1676 1679 1670 1673 0 -3.59(-0.21%)
Oct 14, 2016 1684 1689 1675 1676 0 -0.68(-0.04%)
Oct 13, 2016 1671 1682 1663 1677 0 -5.64(-0.34%)
Oct 12, 2016 1682 1688 1676 1683 0 +0.69(+0.04%)
Oct 11, 2016 1698 1699 1676 1682 0 -22.30(-1.31%)
Oct 10, 2016 1700 1709 1700 1704 0 +9.48(+0.56%)
Oct 07, 2016 1695 1695 1687 1695 0 -6.02(-0.35%)
Oct 06, 2016 1698 1703 1692 1701 0 -1.22(-0.07%)
Oct 05, 2016 1701 1707 1697 1702 0 +8.06(+0.48%)
Oct 04, 2016 1706 1708 1688 1694 0 -2.43(-0.14%)
Sep 26, 2016 1702 1704 1694 1696 0 -15.22(-0.89%)
Sep 23, 2016 1717 1720 1710 1712 0 -10.36(-0.60%)
Sep 22, 2016 1721 1726 1716 1722 0 +12.58(+0.74%)
Sep 21, 2016 1695 1711 1689 1709 0 +22.33(+1.32%)
Sep 20, 2016 1694 1696 1686 1687 0 +0.77(+0.05%)
Sep 19, 2016 1691 1697 1683 1686 0 -1.55(-0.09%)
Sep 16, 2016 1688 1691 1680 1688 0 -9.79(-0.58%)
Sep 15, 2016 1682 1701 1678 1698 0 +15.73(+0.94%)
Sep 14, 2016 1683 1693 1677 1682 0 +0.20(+0.01%)
Sep 13, 2016 1695 1698 1675 1682 0 -27.63(-1.62%)
Sep 12, 2016 1682 1712 1679 1709 0 +18.94(+1.12%)
Sep 09, 2016 1718 1719 1690 1690 0 -40.82(-2.36%)
Sep 08, 2016 1734 1737 1727 1731 0 -4.64(-0.27%)
Sep 07, 2016 1735 1739 1730 1736 0 +1.12(+0.06%)
Sep 06, 2016 1730 1736 1724 1735 0 +9.75(+0.57%)
Sep 02, 2016 1725 1725 1725 1725 0 +11.41(+0.67%)
Sep 01, 2016 1712 1716 1702 1714 0 +2.38(+0.14%)
Aug 31, 2016 1714 1716 1704 1711 0 -5.66(-0.33%)
Aug 30, 2016 1720 1723 1712 1717 0 -3.16(-0.18%)
Aug 29, 2016 1713 1723 1711 1720 0 +8.57(+0.50%)
Aug 26, 2016 1719 1731 1703 1712 0 -5.11(-0.30%)
Aug 25, 2016 1714 1721 1712 1717 0 -1.29(-0.08%)
Aug 24, 2016 1725 1727 1713 1718 0 -7.92(-0.46%)
Aug 23, 2016 1729 1733 1724 1726 0 +3.19(+0.19%)
Aug 22, 2016 1720 1725 1716 1723 0 -1.32(-0.08%)
Aug 19, 2016 1721 1726 1716 1724 0 -4.81(-0.28%)
Aug 18, 2016 1723 1730 1721 1729 0 +6.71(+0.39%)
Aug 17, 2016 1719 1724 1710 1722 0 +1.03(+0.06%)
Aug 16, 2016 1726 1728 1719 1721 0 -8.00(-0.46%)
Aug 15, 2016 1726 1733 1724 1729 0 +7.27(+0.42%)
Aug 12, 2016 1722 1726 1717 1722 0 -1.63(-0.09%)
Aug 11, 2016 1721 1727 1716 1723 0 +7.70(+0.45%)
Aug 10, 2016 1722 1723 1712 1716 0 -2.92(-0.17%)
Aug 09, 2016 1717 1723 1714 1719 0 +4.43(+0.26%)
Aug 08, 2016 1716 1719 1711 1714 0 +0.97(+0.06%)
Aug 05, 2016 1707 1715 1704 1713 0 +10.68(+0.63%)
Aug 04, 2016 1701 1707 1695 1703 0 +3.53(+0.21%)
Aug 03, 2016 1692 1700 1688 1699 0 +4.44(+0.26%)
Aug 02, 2016 1704 1706 1687 1695 0 -10.91(-0.64%)
Aug 01, 2016 1708 1714 1700 1705 0 -3.16(-0.18%)
Jul 29, 2016 1703 1712 1698 1709 0 +6.73(+0.40%)
Jul 28, 2016 1699 1705 1693 1702 0 +1.14(+0.07%)
Jul 27, 2016 1703 1707 1691 1701 0 +2.22(+0.13%)
Jul 26, 2016 1696 1702 1691 1699 0 +3.62(+0.21%)
Jul 25, 2016 1698 1700 1690 1695 0 -5.39(-0.32%)
Jul 22, 2016 1694 1702 1691 1700 0 +6.62(+0.39%)
Jul 21, 2016 1696 1701 1688 1694 0 -4.02(-0.24%)
Jul 20, 2016 1693 1701 1689 1698 0 +6.62(+0.39%)
Jul 19, 2016 1691 1694 1686 1691 0 -4.74(-0.28%)
Jul 18, 2016 1691 1699 1688 1696 0 +4.83(+0.29%)
Jul 15, 2016 1696 1698 1686 1691 0 -2.60(-0.15%)
Jul 14, 2016 1695 1699 1689 1694 0 +7.73(+0.46%)
Jul 13, 2016 1690 1692 1680 1686 0 -0.06(-0.00%)
Jul 12, 2016 1684 1691 1678 1686 0 +11.60(+0.69%)
Jul 11, 2016 1673 1680 1670 1674 0 +7.78(+0.47%)
Jul 08, 2016 1667 1668 1641 1667 0 +24.76(+1.51%)
Jul 07, 2016 1646 1652 1635 1642 0 -1.23(-0.07%)
Jul 06, 2016 1643 1643 1643 1643 0 +5.12(+0.31%)
Jul 05, 2016 1644 1647 1631 1638 0 -14.15(-0.86%)
Jul 01, 2016 1652 1652 1652 1652 0 +5.42(+0.33%)
Jun 30, 2016 1630 1648 1624 1647 0 +20.47(+1.26%)
Jun 29, 2016 1615 1629 1613 1626 0 +25.78(+1.61%)
Jun 28, 2016 1590 1602 1585 1600 0 +27.24(+1.73%)
Jun 27, 2016 1588 1590 1563 1573 0 -25.92(-1.62%)
Jun 24, 2016 1602 1632 1594 1599 0 -60.23(-3.63%)
Jun 23, 2016 1650 1660 1645 1659 0 +23.54(+1.44%)
Jun 22, 2016 1640 1647 1634 1636 0 -5.06(-0.31%)
Jun 21, 2016 1641 1646 1634 1641 0 +1.45(+0.09%)
Jun 20, 2016 1645 1651 1637 1639 0 +13.40(+0.82%)
Jun 17, 2016 1628 1632 1617 1626 0 -3.58(-0.22%)
Jun 16, 2016 1620 1633 1607 1630 0 +1.68(+0.10%)
Jun 15, 2016 1630 1639 1624 1628 0 +2.19(+0.13%)
Jun 14, 2016 1626 1632 1616 1626 0 -6.38(-0.39%)
Jun 13, 2016 1638 1646 1630 1632 0 -13.49(-0.82%)
Jun 10, 2016 1651 1654 1640 1646 0 -20.22(-1.21%)
Jun 09, 2016 1663 1668 1659 1666 0 -5.66(-0.34%)
Jun 08, 2016 1668 1673 1665 1671 0 +7.33(+0.44%)
Jun 07, 2016 1662 1669 1660 1664 0 +4.63(+0.28%)
Jun 06, 2016 1654 1663 1651 1659 0 +8.81(+0.53%)
Jun 03, 2016 1650 1654 1639 1651 0 +2.21(+0.13%)
Jun 02, 2016 1639 1649 1635 1648 0 +5.44(+0.33%)
Jun 01, 2016 1635 1645 1631 1643 0 +2.91(+0.18%)
May 31, 2016 1644 1648 1634 1640 0 -0.37(-0.02%)
May 27, 2016 1640 1640 1640 1640 0 +4.43(+0.27%)
May 26, 2016 1638 1641 1632 1636 0 +1.56(+0.10%)
May 25, 2016 1630 1638 1627 1634 0 +10.86(+0.67%)
May 24, 2016 1612 1627 1610 1624 0 +18.33(+1.14%)
May 23, 2016 1606 1611 1602 1605 0 -2.70(-0.17%)
May 20, 2016 1603 1612 1601 1608 0 +11.65(+0.73%)
May 19, 2016 1596 1601 1585 1596 0 -7.10(-0.44%)
May 18, 2016 1603 1617 1594 1603 0 -3.09(-0.19%)
May 17, 2016 1617 1621 1601 1607 0 -12.87(-0.79%)
May 16, 2016 1609 1624 1606 1619 0 +14.95(+0.93%)
May 13, 2016 1613 1619 1600 1604 0 -12.67(-0.78%)
May 12, 2016 1625 1627 1608 1617 0 -2.03(-0.13%)
May 11, 2016 1627 1632 1617 1619 0 -11.48(-0.70%)
May 10, 2016 1619 1631 1616 1631 0 +18.94(+1.18%)
May 09, 2016 1612 1618 1606 1612 0 -2.51(-0.16%)
May 06, 2016 1603 1616 1600 1614 0 +5.31(+0.33%)
May 05, 2016 1614 1618 1604 1609 0 -0.83(-0.05%)
May 04, 2016 1612 1619 1604 1610 0 -10.57(-0.65%)
May 03, 2016 1627 1629 1614 1620 0 -17.92(-1.09%)
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.