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 (%)
Jul 31, 2017 1891 1893 1884 1888 0 -0.50(-0.03%)
Jul 28, 2017 1885 1890 1881 1888 0 -0.69(-0.04%)
Jul 27, 2017 1897 1898 1878 1889 0 -4.41(-0.23%)
Jul 26, 2017 1894 1898 1888 1893 0 +1.50(+0.08%)
Jul 25, 2017 1893 1897 1888 1892 0 +3.73(+0.20%)
Jul 24, 2017 1887 1890 1882 1888 0 +0.54(+0.03%)
Jul 21, 2017 1886 1890 1882 1887 0 -2.06(-0.11%)
Jul 20, 2017 1891 1893 1884 1889 0 +1.20(+0.06%)
Jul 19, 2017 1882 1889 1880 1888 0 +10.50(+0.56%)
Jul 18, 2017 1874 1879 1870 1878 0 +1.71(+0.09%)
Jul 17, 2017 1876 1880 1872 1876 0 -0.19(-0.01%)
Jul 14, 2017 1871 1880 1867 1876 0 +9.24(+0.49%)
Jul 13, 2017 1865 1869 1860 1867 0 +3.14(+0.17%)
Jul 12, 2017 1860 1868 1858 1864 0 +14.54(+0.79%)
Jul 11, 2017 1847 1852 1839 1849 0 +1.85(+0.10%)
Jul 10, 2017 1845 1852 1841 1847 0 +2.18(+0.12%)
Jul 07, 2017 1839 1848 1835 1845 0 +8.85(+0.48%)
Jul 06, 2017 1845 1848 1834 1836 0 -17.04(-0.92%)
Jul 05, 2017 1853 1857 1844 1853 0 +1.01(+0.05%)
Jul 03, 2017 1854 1861 1849 1852 0 +2.95(+0.16%)
Jun 30, 2017 1853 1857 1846 1849 0 +2.32(+0.13%)
Jun 29, 2017 1861 1863 1836 1847 0 -14.85(-0.80%)
Jun 28, 2017 1854 1865 1850 1862 0 +15.50(+0.84%)
Jun 27, 2017 1858 1861 1845 1847 0 -14.57(-0.78%)
Jun 26, 2017 1865 1869 1857 1861 0 +2.60(+0.14%)
Jun 23, 2017 1855 1862 1851 1858 0 +4.43(+0.24%)
Jun 22, 2017 1854 1860 1850 1854 0 +1.36(+0.07%)
Jun 21, 2017 1856 1860 1848 1853 0 -1.96(-0.11%)
Jun 20, 2017 1864 1865 1853 1855 0 -15.32(-0.82%)
Jun 19, 2017 1865 1872 1862 1870 0 +11.79(+0.63%)
Jun 16, 2017 1858 1860 1850 1858 0 -1.28(-0.07%)
Jun 15, 2017 1852 1862 1849 1859 0 -7.11(-0.38%)
Jun 14, 2017 1874 1876 1858 1867 0 -2.65(-0.14%)
Jun 13, 2017 1865 1870 1861 1869 0 +9.20(+0.49%)
Jun 12, 2017 1859 1864 1852 1860 0 -2.02(-0.11%)
Jun 09, 2017 1865 1874 1851 1862 0 -2.78(-0.15%)
Jun 08, 2017 1862 1869 1856 1865 0 +2.90(+0.16%)
Jun 07, 2017 1862 1866 1855 1862 0 +1.00(+0.05%)
Jun 06, 2017 1860 1866 1857 1861 0 -2.76(-0.15%)
Jun 05, 2017 1865 1868 1861 1864 0 -3.43(-0.18%)
Jun 02, 2017 1862 1870 1858 1867 0 +8.07(+0.43%)
Jun 01, 2017 1848 1860 1844 1859 0 +14.12(+0.77%)
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%)
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.