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 (%)
May 31, 2013 1439 1445 1423 1425 0 -19.82(-1.37%)
May 30, 2013 1441 1451 1439 1445 0 +6.54(+0.45%)
May 29, 2013 1441 1445 1431 1438 0 -9.63(-0.67%)
May 28, 2013 1455 1461 1443 1448 0 +5.87(+0.41%)
May 24, 2013 1442 1442 1442 0 -4.05(-0.28%)
May 23, 2013 1435 1449 1430 1446 0 -3.84(-0.26%)
May 22, 2013 1466 1480 1444 1450 0 -13.22(-0.90%)
May 21, 2013 1461 1468 1455 1463 0 -0.20(-0.01%)
May 20, 2013 1458 1467 1455 1463 0 +5.63(+0.39%)
May 17, 2013 1453 1461 1449 1457 0 +8.84(+0.61%)
May 16, 2013 1451 1457 1446 1449 0 -4.81(-0.33%)
May 15, 2013 1449 1458 1444 1453 0 +11.49(+0.80%)
May 13, 2013 1441 1445 1437 1442 0 -3.11(-0.22%)
May 10, 2013 1441 1447 1436 1445 0 +1.54(+0.11%)
May 09, 2013 1448 1452 1440 1444 0 -6.03(-0.42%)
May 08, 2013 1443 1451 1441 1450 0 +8.93(+0.62%)
May 07, 2013 1437 1442 1432 1441 0 +5.07(+0.35%)
May 06, 2013 1434 1438 1431 1436 0 +0.94(+0.07%)
May 03, 2013 1433 1440 1423 1435 0 +11.29(+0.79%)
May 02, 2013 1416 1425 1414 1423 0 +11.90(+0.84%)
May 01, 2013 1421 1423 1408 1411 0 -13.73(-0.96%)
Apr 30, 2013 1420 1427 1414 1425 0 +6.45(+0.45%)
Apr 29, 2013 1414 1422 1411 1419 0 +11.12(+0.79%)
Apr 26, 2013 1410 1414 1404 1408 0 -3.72(-0.26%)
Apr 25, 2013 1407 1417 1405 1411 0 +8.04(+0.57%)
Apr 24, 2013 1400 1407 1398 1403 0 +4.86(+0.35%)
Apr 23, 2013 1392 1401 1386 1398 0 +10.23(+0.74%)
Apr 22, 2013 1386 1391 1376 1388 0 +9.23(+0.67%)
Apr 19, 2013 1373 1381 1368 1379 0 +17.25(+1.27%)
Apr 18, 2013 1370 1372 1356 1362 0 -4.24(-0.31%)
Apr 17, 2013 1376 1378 1358 1366 0 -15.86(-1.15%)
Apr 16, 2013 1377 1385 1370 1382 0 +19.09(+1.40%)
Apr 15, 2013 1388 1390 1361 1363 0 -38.79(-2.77%)
Apr 12, 2013 1405 1409 1393 1402 0 -11.25(-0.80%)
Apr 11, 2013 1410 1418 1408 1413 0 +3.52(+0.25%)
Apr 10, 2013 1402 1414 1399 1409 0 +11.56(+0.83%)
Apr 09, 2013 1394 1403 1389 1398 0 +6.16(+0.44%)
Apr 08, 2013 1384 1393 1380 1392 0 +6.22(+0.45%)
Apr 05, 2013 1373 1387 1371 1385 0 -0.96(-0.07%)
Apr 04, 2013 1382 1389 1378 1386 0 +5.31(+0.38%)
Apr 03, 2013 1395 1397 1377 1381 0 -13.20(-0.95%)
Apr 02, 2013 1397 1400 1391 1394 0 +1.63(+0.12%)
Apr 01, 2013 1399 1402 1389 1393 0 -7.58(-0.54%)
Mar 28, 2013 1397 1403 1394 1400 0 +2.02(+0.14%)
Mar 27, 2013 1390 1399 1386 1398 0 +1.52(+0.11%)
Mar 26, 2013 1392 1398 1390 1397 0 +8.71(+0.63%)
Mar 25, 2013 1395 1399 1382 1388 0 -5.92(-0.42%)
Mar 22, 2013 1390 1395 1388 1394 0 +7.65(+0.55%)
Mar 21, 2013 1389 1394 1383 1386 0 -8.96(-0.64%)
Mar 20, 2013 1395 1398 1391 1395 0 +6.36(+0.46%)
Mar 19, 2013 1394 1397 1380 1389 0 -3.38(-0.24%)
Mar 18, 2013 1389 1398 1387 1392 0 -5.21(-0.37%)
Mar 15, 2013 1398 1401 1393 1397 0 -3.72(-0.27%)
Mar 14, 2013 1397 1403 1395 1401 0 +7.43(+0.53%)
Mar 13, 2013 1395 1398 1389 1394 0 -1.24(-0.09%)
Mar 12, 2013 1398 1400 1391 1395 0 -3.28(-0.23%)
Mar 11, 2013 1395 1399 1392 1398 0 +2.81(+0.20%)
Mar 08, 2013 1394 1398 1387 1395 0 +6.66(+0.48%)
Mar 07, 2013 1388 1391 1385 1389 0 +2.16(+0.16%)
Mar 06, 2013 1387 1390 1382 1386 0 +3.55(+0.26%)
Mar 05, 2013 1379 1387 1378 1383 0 +12.12(+0.88%)
Mar 04, 2013 1365 1372 1361 1371 0 +1.27(+0.09%)
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.