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, 2017 1848 1850 1837 1845 0 -0.94(-0.05%)
May 30, 2017 1846 1849 1842 1846 0 -3.28(-0.18%)
May 26, 2017 1848 1851 1845 1849 0 +0.37(+0.02%)
May 25, 2017 1848 1854 1843 1849 0 +5.15(+0.28%)
May 24, 2017 1841 1846 1837 1844 0 +4.20(+0.23%)
May 23, 2017 1841 1843 1834 1839 0 +2.23(+0.12%)
May 22, 2017 1833 1840 1831 1837 0 +7.15(+0.39%)
May 19, 2017 1823 1835 1821 1830 0 +13.89(+0.76%)
May 18, 2017 1809 1824 1805 1816 0 +0.97(+0.05%)
May 17, 2017 1832 1834 1813 1815 0 -26.99(-1.47%)
May 16, 2017 1845 1846 1837 1842 0 +0.97(+0.05%)
May 15, 2017 1836 1844 1834 1841 0 +9.75(+0.53%)
May 12, 2017 1831 1834 1827 1831 0 -0.42(-0.02%)
May 11, 2017 1832 1835 1822 1832 0 -3.65(-0.20%)
May 10, 2017 1831 1837 1828 1836 0 +5.10(+0.28%)
May 09, 2017 1833 1836 1826 1830 0 -0.15(-0.01%)
May 08, 2017 1833 1835 1826 1831 0 -3.81(-0.21%)
May 05, 2017 1828 1835 1824 1834 0 +9.17(+0.50%)
May 04, 2017 1827 1829 1817 1825 0 -0.93(-0.05%)
May 03, 2017 1827 1831 1820 1826 0 -5.04(-0.28%)
May 02, 2017 1832 1835 1826 1831 0 +1.38(+0.08%)
May 01, 2017 1830 1835 1824 1830 0 +3.69(+0.20%)
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%)
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.