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 30, 2015 1647 1651 1638 1641 0 -4.81(-0.29%)
Oct 29, 2015 1644 1651 1640 1645 0 -6.41(-0.39%)
Oct 28, 2015 1642 1658 1630 1652 0 +13.65(+0.83%)
Oct 27, 2015 1638 1643 1631 1638 0 -6.06(-0.37%)
Oct 26, 2015 1648 1650 1640 1644 0 -5.30(-0.32%)
Oct 23, 2015 1649 1654 1640 1650 0 +14.91(+0.91%)
Oct 22, 2015 1621 1639 1617 1635 0 +21.46(+1.33%)
Oct 21, 2015 1627 1629 1610 1613 0 -10.72(-0.66%)
Oct 20, 2015 1623 1630 1618 1624 0 -2.22(-0.14%)
Oct 19, 2015 1621 1628 1616 1626 0 -1.20(-0.07%)
Oct 16, 2015 1626 1629 1617 1627 0 +3.41(+0.21%)
Oct 15, 2015 1607 1625 1602 1624 0 +23.37(+1.46%)
Oct 14, 2015 1605 1612 1595 1601 0 -2.37(-0.15%)
Oct 13, 2015 1607 1618 1600 1603 0 -12.89(-0.80%)
Oct 12, 2015 1617 1620 1610 1616 0 -0.23(-0.01%)
Oct 09, 2015 1617 1622 1609 1616 0 +2.94(+0.18%)
Oct 08, 2015 1597 1616 1592 1613 0 +12.04(+0.75%)
Oct 07, 2015 1596 1605 1585 1601 0 +16.36(+1.03%)
Oct 06, 2015 1587 1593 1577 1585 0 -3.39(-0.21%)
Oct 05, 2015 1574 1591 1571 1588 0 +25.69(+1.64%)
Oct 02, 2015 1527 1563 1520 1562 0 +6.51(+0.42%)
Oct 01, 2015 1559 1563 1540 1556 0 +276.49(+21.61%)
Sep 30, 2015 1273 1281 1266 1279 0 -231.38(-15.32%)
Sep 29, 2015 1512 1523 1501 1511 0 -0.18(-0.01%)
Sep 28, 2015 1534 1538 1507 1511 0 -34.69(-2.24%)
Sep 25, 2015 1561 1564 1538 1546 0 -5.27(-0.34%)
Sep 24, 2015 1544 1555 1532 1551 0 -2.99(-0.19%)
Sep 23, 2015 1560 1564 1549 1554 0 -4.69(-0.30%)
Sep 22, 2015 1559 1564 1548 1559 0 -18.94(-1.20%)
Sep 21, 2015 1581 1588 1569 1578 0 +0.29(+0.02%)
Sep 18, 2015 1582 1595 1573 1577 0 -3.66(-0.23%)
Sep 17, 2015 1577 1602 1572 1581 0 -22.58(-1.41%)
Sep 16, 2015 1593 1606 1589 1604 0 +16.22(+1.02%)
Sep 15, 2015 1575 1591 1570 1587 0 +14.58(+0.93%)
Sep 14, 2015 1577 1579 1567 1573 0 -5.37(-0.34%)
Sep 11, 2015 1567 1578 1561 1578 0 +5.37(+0.34%)
Sep 10, 2015 1564 1582 1560 1573 0 +7.97(+0.51%)
Sep 09, 2015 1595 1597 1561 1565 0 -16.27(-1.03%)
Sep 08, 2015 1571 1582 1565 1581 0 +35.81(+2.32%)
Sep 04, 2015 1545 1545 1545 1545 0 -23.50(-1.50%)
Sep 03, 2015 1572 1586 1563 1569 0 -0.70(-0.04%)
Sep 02, 2015 1560 1571 1548 1569 0 +25.68(+1.66%)
Sep 01, 2015 1557 1566 1536 1544 0 -42.93(-2.71%)
Aug 31, 2015 1589 1598 1578 1587 0 -10.51(-0.66%)
Aug 28, 2015 1591 1602 1586 1597 0 +0.21(+0.01%)
Aug 27, 2015 1580 1600 1568 1597 0 +34.13(+2.18%)
Aug 26, 2015 1547 1565 1521 1563 0 +44.23(+2.91%)
Aug 25, 2015 1571 1579 1516 1519 0 +322.32(+26.94%)
Aug 24, 2015 1189 1230 1095 1196 0 -388.38(-24.51%)
Aug 21, 2015 1611 1621 1582 1585 0 -40.67(-2.50%)
Aug 20, 2015 1643 1649 1623 1625 0 -30.32(-1.83%)
Aug 19, 2015 1660 1667 1646 1656 0 -12.02(-0.72%)
Aug 18, 2015 1670 1673 1664 1668 0 -7.48(-0.45%)
Aug 17, 2015 1663 1676 1658 1675 0 +5.85(+0.35%)
Aug 14, 2015 1663 1671 1659 1669 0 +5.11(+0.31%)
Aug 13, 2015 1666 1672 1659 1664 0 -3.11(-0.19%)
Aug 12, 2015 1656 1669 1643 1667 0 -1.60(-0.10%)
Aug 11, 2015 1671 1676 1660 1669 0 -15.96(-0.95%)
Aug 10, 2015 1674 1687 1672 1685 0 +19.48(+1.17%)
Aug 07, 2015 1666 1670 1656 1665 0 -2.63(-0.16%)
Aug 06, 2015 1680 1682 1661 1668 0 -11.78(-0.70%)
Aug 05, 2015 1683 1690 1676 1680 0 +2.38(+0.14%)
Aug 04, 2015 1681 1686 1673 1677 0 +0.70(+0.04%)
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.