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 (%)
Oct 31, 2008 1009 1044 998.96 1024 0 +1.19(+0.12%)
Oct 30, 2008 1008 1031 985.46 1023 0 +43.42(+4.43%)
Oct 29, 2008 971.62 1020 959.11 979.83 0 +2.04(+0.21%)
Oct 28, 2008 916.30 984.59 890.30 977.79 0 +88.29(+9.93%)
Oct 27, 2008 907.97 939.86 884.25 889.50 0 -34.23(-3.71%)
Oct 24, 2008 879.61 946.22 871.36 923.74 0 -33.70(-3.52%)
Oct 23, 2008 958.53 983.53 912.62 957.44 0 -3.20(-0.33%)
Oct 22, 2008 992.26 1006 935.17 960.64 0 -60.88(-5.96%)
Oct 21, 2008 1041 1055 1016 1022 0 -33.83(-3.21%)
Oct 20, 2008 1025 1059 1013 1055 0 +50.35(+5.01%)
Oct 17, 2008 987.52 1050 977.36 1005 0 -5.30(-0.52%)
Oct 16, 2008 988.52 1019 933.32 1010 0 +35.52(+3.64%)
Oct 15, 2008 1046 1053 969.30 974.78 0 -96.75(-9.03%)
Oct 14, 2008 1134 1147 1046 1072 0 -18.08(-1.66%)
Oct 13, 2008 1027 1098 1004 1090 0 +112.46(+11.51%)
Oct 10, 2008 947.09 1018 904.98 977.14 0 -20.85(-2.09%)
Oct 09, 2008 1074 1086 981.87 997.99 0 -54.39(-5.17%)
Oct 08, 2008 1034 1094 1016 1052 0 -10.11(-0.95%)
Oct 07, 2008 1125 1142 1056 1062 0 -55.29(-4.95%)
Oct 06, 2008 1131 1143 1062 1118 0 -50.54(-4.33%)
Oct 03, 2008 1198 1225 1162 1168 0 -13.85(-1.17%)
Oct 02, 2008 1234 1237 1176 1182 0 -61.87(-4.97%)
Oct 01, 2008 1248 1260 1223 1244 0 -8.98(-0.72%)
Sep 30, 2008 1227 1263 1202 1253 0 +43.70(+3.61%)
Sep 29, 2008 1277 1287 1022 1209 0 -96.30(-7.38%)
Sep 26, 2008 1282 1312 1274 1306 0 -8.36(-0.64%)
Sep 25, 2008 1316 1335 1296 1314 0 +15.89(+1.22%)
Sep 24, 2008 1326 1328 1278 1298 0 -5.68(-0.44%)
Sep 23, 2008 1324 1341 1297 1304 0 -25.46(-1.92%)
Sep 22, 2008 1361 1370 1321 1329 0 -36.58(-2.68%)
Sep 19, 2008 1456 1894 1293 1366 0 +57.79(+4.42%)
Sep 18, 2008 1281 1323 1236 1308 0 +43.72(+3.46%)
Sep 17, 2008 1293 1311 1252 1264 0 -48.58(-3.70%)
Sep 16, 2008 1269 1321 1259 1313 0 +12.87(+0.99%)
Sep 15, 2008 1307 1342 1290 1300 0 -59.55(-4.38%)
Sep 12, 2008 1337 1363 1330 1360 0 +16.18(+1.20%)
Sep 11, 2008 1309 1346 1301 1343 0 +12.82(+0.96%)
Sep 10, 2008 1328 1345 1315 1331 0 +11.98(+0.91%)
Sep 09, 2008 1362 1367 1315 1319 0 -49.43(-3.61%)
Sep 08, 2008 1392 1397 1349 1368 0 +10.94(+0.81%)
Sep 05, 2008 1347 1363 1328 1357 0 +4.31(+0.32%)
Sep 04, 2008 1385 1388 1348 1353 0 -39.12(-2.81%)
Sep 03, 2008 1399 1406 1381 1392 0 -9.47(-0.68%)
Sep 02, 2008 1420 1431 1394 1401 0 -16.61(-1.17%)
Sep 01, 2008 1431 1435 1414 1418 0 +0.04(+0.00%)
Aug 29, 2008 1431 1435 1414 1418 0 -15.13(-1.06%)
Aug 28, 2008 1423 1437 1418 1433 0 +17.29(+1.22%)
Aug 27, 2008 1406 1422 1402 1416 0 +12.78(+0.91%)
Aug 26, 2008 1400 1410 1392 1403 0 +4.93(+0.35%)
Aug 25, 2008 1418 1424 1394 1398 0 -25.85(-1.82%)
Aug 22, 2008 1420 1430 1412 1424 0 +9.77(+0.69%)
Aug 21, 2008 1411 1422 1401 1414 0 +0.82(+0.06%)
Aug 20, 2008 1412 1419 1399 1413 0 +7.77(+0.55%)
Aug 19, 2008 1409 1416 1396 1406 0 -10.41(-0.74%)
Aug 18, 2008 1434 1440 1408 1416 0 -16.11(-1.12%)
Aug 15, 2008 1437 1442 1424 1432 0 -1.59(-0.11%)
Aug 14, 2008 1424 1442 1417 1434 0 +4.27(+0.30%)
Aug 13, 2008 1423 1437 1412 1429 0 +1.38(+0.10%)
Aug 12, 2008 1435 1442 1422 1428 0 -14.27(-0.99%)
Aug 11, 2008 1438 1454 1423 1442 0 +6.23(+0.43%)
Aug 08, 2008 1414 1442 1408 1436 0 +18.96(+1.34%)
Aug 07, 2008 1431 1438 1413 1417 0 -22.55(-1.57%)
Aug 06, 2008 1421 1444 1416 1440 0 +14.04(+0.98%)
Aug 05, 2008 1412 1429 1401 1426 0 +25.00(+1.78%)
Aug 04, 2008 1431 1433 1395 1401 0 -24.56(-1.72%)
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.