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 (%)
Jan 31, 2019 1940 1958 1937 1954 0 +13.45(+0.69%)
Jan 30, 2019 1925 1947 1918 1940 0 +24.76(+1.29%)
Jan 29, 2019 1919 1923 1910 1916 0 +0.47(+0.02%)
Jan 28, 2019 1911 1917 1903 1915 0 -11.66(-0.61%)
Jan 25, 2019 1924 1932 1918 1927 0 +16.76(+0.88%)
Jan 24, 2019 1905 1915 1900 1910 0 +4.30(+0.23%)
Jan 23, 2019 1910 1916 1890 1906 0 +3.44(+0.18%)
Jan 22, 2019 1914 1917 1892 1902 0 -23.50(-1.22%)
Jan 18, 2019 1918 1930 1910 1926 0 +19.68(+1.03%)
Jan 17, 2019 1887 1912 1885 1906 0 +12.17(+0.64%)
Jan 16, 2019 1890 1901 1888 1894 0 +7.20(+0.38%)
Jan 15, 2019 1875 1890 1872 1887 0 +14.98(+0.80%)
Jan 14, 2019 1869 1879 1865 1872 0 -10.06(-0.53%)
Jan 11, 2019 1875 1884 1870 1882 0 -0.62(-0.03%)
Jan 10, 2019 1867 1885 1861 1883 0 +6.25(+0.33%)
Jan 09, 2019 1871 1883 1864 1876 0 +12.55(+0.67%)
Jan 08, 2019 1862 1868 1846 1864 0 +15.70(+0.85%)
Jan 07, 2019 1838 1859 1830 1848 0 +12.44(+0.68%)
Jan 04, 2019 1805 1841 1802 1836 0 +50.26(+2.82%)
Jan 03, 2019 1806 1810 1780 1785 0 -30.81(-1.70%)
Jan 02, 2019 1792 1822 1788 1816 0 +2.03(+0.11%)
Dec 31, 2018 1812 1818 1798 1814 0 +11.98(+0.66%)
Dec 28, 2018 1810 1822 1793 1802 0 +1.62(+0.09%)
Dec 27, 2018 1770 1802 1748 1800 0 +11.04(+0.62%)
Dec 26, 2018 1734 1792 1720 1789 0 +64.27(+3.73%)
Dec 24, 2018 1751 1762 1724 1725 0 -36.08(-2.05%)
Dec 21, 2018 1795 1812 1756 1761 0 -36.16(-2.01%)
Dec 20, 2018 1810 1821 1779 1797 0 -16.70(-0.92%)
Dec 19, 2018 1840 1864 1803 1814 0 -24.23(-1.32%)
Dec 18, 2018 1850 1858 1828 1838 0 -2.70(-0.15%)
Dec 17, 2018 1866 1875 1831 1841 0 -33.12(-1.77%)
Dec 14, 2018 1887 1896 1870 1874 0 -27.52(-1.45%)
Dec 13, 2018 1912 1918 1896 1902 0 -5.10(-0.27%)
Dec 12, 2018 1916 1927 1905 1907 0 +12.59(+0.66%)
Dec 11, 2018 1915 1918 1884 1894 0 +0.98(+0.05%)
Dec 10, 2018 1894 1903 1863 1893 0 -3.28(-0.17%)
Dec 07, 2018 1930 1942 1890 1897 0 -34.39(-1.78%)
Dec 06, 2018 1909 1932 1887 1931 0 -5.99(-0.31%)
Dec 04, 2018 1987 1991 1933 1937 0 -53.97(-2.71%)
Dec 03, 2018 1998 2001 1978 1991 0 +21.58(+1.10%)
Nov 30, 2018 1958 1973 1954 1969 0 +8.87(+0.45%)
Nov 29, 2018 1959 1971 1950 1960 0 -4.09(-0.21%)
Nov 28, 2018 1934 1966 1924 1964 0 +37.09(+1.92%)
Nov 27, 2018 1919 1931 1913 1927 0 +1.48(+0.08%)
Nov 26, 2018 1918 1930 1914 1926 0 +23.45(+1.23%)
Nov 23, 2018 1900 1913 1897 1902 0 -10.60(-0.55%)
Nov 21, 2018 1913 1913 1913 1913 0 +11.42(+0.60%)
Nov 20, 2018 1910 1922 1895 1902 0 -32.00(-1.65%)
Nov 19, 2018 1955 1959 1926 1934 0 -25.87(-1.32%)
Nov 16, 2018 1946 1966 1942 1960 0 +5.58(+0.29%)
Nov 15, 2018 1928 1958 1919 1954 0 +18.86(+0.97%)
Nov 14, 2018 1957 1962 1923 1935 0 -8.55(-0.44%)
Nov 13, 2018 1949 1965 1937 1944 0 -1.55(-0.08%)
Nov 12, 2018 1972 1974 1941 1945 0 -30.99(-1.57%)
Nov 09, 2018 1984 1987 1964 1976 0 -18.54(-0.93%)
Nov 08, 2018 1997 2005 1987 1995 0 -9.03(-0.45%)
Nov 07, 2018 1987 2006 1979 2004 0 +32.73(+1.66%)
Nov 06, 2018 1961 1974 1958 1971 0 +8.69(+0.44%)
Nov 05, 2018 1957 1967 1949 1962 0 +8.21(+0.42%)
Nov 02, 2018 1970 1975 1939 1954 0 -5.42(-0.28%)
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.