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 (%)
Apr 30, 2009 993.05 1182 975.66 981.41 0 -0.99(-0.10%)
Apr 29, 2009 974.68 993.25 969.97 982.40 0 +19.08(+1.98%)
Apr 28, 2009 956.91 973.76 954.07 963.32 0 -2.55(-0.26%)
Apr 27, 2009 965.31 978.12 960.21 965.87 0 -8.13(-0.84%)
Apr 24, 2009 967.83 982.00 962.63 974.00 0 +13.05(+1.36%)
Apr 23, 2009 962.49 967.88 944.86 960.95 0 +3.53(+0.37%)
Apr 22, 2009 950.39 975.69 947.53 957.42 0 -1.49(-0.16%)
Apr 21, 2009 941.31 961.69 937.30 958.91 0 +13.01(+1.38%)
Apr 20, 2009 960.96 970.60 942.23 945.90 0 -30.68(-3.14%)
Apr 17, 2009 976.57 984.40 967.57 976.59 0 +2.56(+0.26%)
Apr 16, 2009 965.59 980.62 955.70 974.03 0 +15.47(+1.61%)
Apr 15, 2009 949.34 961.42 942.97 958.56 0 +5.65(+0.59%)
Apr 14, 2009 956.70 966.85 948.86 952.91 0 -12.62(-1.31%)
Apr 13, 2009 958.57 972.12 951.35 965.53 0 +1.03(+0.11%)
Apr 10, 2009 958.51 967.49 950.53 964.50 0 +0.00(+0.00%)
Apr 09, 2009 958.51 967.49 950.53 964.50 0 +28.20(+3.01%)
Apr 08, 2009 928.41 940.70 923.12 936.31 0 +13.65(+1.48%)
Apr 07, 2009 931.32 935.90 919.50 922.65 0 -20.20(-2.14%)
Apr 06, 2009 941.12 947.12 929.47 942.85 0 -8.13(-0.86%)
Apr 03, 2009 943.07 953.74 935.13 950.98 0 +7.28(+0.77%)
Apr 02, 2009 938.41 957.99 932.26 943.70 0 +25.42(+2.77%)
Apr 01, 2009 899.56 922.65 893.61 918.28 0 +8.57(+0.94%)
Mar 31, 2009 910.96 924.34 901.77 909.71 0 +8.57(+0.95%)
Mar 30, 2009 910.79 913.25 889.98 901.13 0 -24.17(-2.61%)
Mar 27, 2009 931.68 935.09 920.89 925.30 0 -16.21(-1.72%)
Mar 26, 2009 930.51 945.27 922.47 941.51 0 +22.39(+2.44%)
Mar 25, 2009 916.88 934.13 897.26 919.12 0 +8.49(+0.93%)
Mar 24, 2009 917.37 927.42 907.77 910.63 0 -18.32(-1.97%)
Mar 23, 2009 911.81 931.34 906.22 928.95 0 +45.64(+5.17%)
Mar 20, 2009 902.57 906.46 878.30 883.31 0 -18.83(-2.09%)
Mar 19, 2009 915.92 918.48 895.42 902.14 0 -3.70(-0.41%)
Mar 18, 2009 884.39 914.48 874.31 905.83 0 +18.12(+2.04%)
Mar 17, 2009 868.27 890.26 862.65 887.72 0 +21.90(+2.53%)
Mar 16, 2009 879.49 887.37 863.03 865.82 0 -7.10(-0.81%)
Mar 13, 2009 870.65 878.23 859.43 872.92 0 +6.96(+0.80%)
Mar 12, 2009 837.88 870.95 830.03 865.96 0 +27.22(+3.25%)
Mar 11, 2009 842.06 852.02 829.36 838.74 0 +3.94(+0.47%)
Mar 10, 2009 814.17 839.60 808.07 834.80 0 +34.87(+4.36%)
Mar 09, 2009 802.42 821.51 794.51 799.93 0 -11.72(-1.44%)
Mar 06, 2009 819.03 828.38 793.35 811.64 0 -1.26(-0.15%)
Mar 05, 2009 819.61 833.52 806.72 812.90 0 -22.12(-2.65%)
Mar 04, 2009 825.70 847.20 819.00 835.02 0 +21.41(+2.63%)
Mar 03, 2009 826.69 830.67 805.65 813.61 0 -3.69(-0.45%)
Mar 02, 2009 837.35 846.58 813.45 817.30 0 -36.34(-4.26%)
Feb 27, 2009 851.66 871.11 845.61 853.64 0 -9.90(-1.15%)
Feb 26, 2009 882.98 890.54 859.27 863.54 0 -12.65(-1.44%)
Feb 25, 2009 878.75 891.80 861.13 876.20 0 -6.48(-0.73%)
Feb 24, 2009 863.80 889.66 855.37 882.67 0 +24.60(+2.87%)
Feb 23, 2009 891.63 895.20 853.85 858.08 0 -26.98(-3.05%)
Feb 20, 2009 878.61 897.05 869.50 885.06 0 -6.61(-0.74%)
Feb 19, 2009 909.03 914.92 888.54 891.67 0 -9.77(-1.08%)
Feb 18, 2009 908.76 912.80 891.19 901.44 0 -3.15(-0.35%)
Feb 17, 2009 887.22 921.80 877.65 904.59 0 -32.62(-3.48%)
Feb 16, 2009 944.67 951.68 934.44 937.21 0 +0.00(+0.00%)
Feb 13, 2009 944.67 951.68 934.44 937.21 0 -6.84(-0.72%)
Feb 12, 2009 928.17 946.24 917.20 944.05 0 +3.95(+0.42%)
Feb 11, 2009 941.19 949.05 927.46 940.09 0 +3.84(+0.41%)
Feb 10, 2009 962.48 979.99 929.06 936.25 0 -31.98(-3.30%)
Feb 09, 2009 967.32 975.20 958.89 968.23 0 -0.39(-0.04%)
Feb 06, 2009 948.88 973.82 946.07 968.62 0 +21.43(+2.26%)
Feb 05, 2009 927.58 955.89 916.09 947.19 0 +12.93(+1.38%)
Feb 04, 2009 938.42 952.74 928.45 934.26 0 -0.63(-0.07%)
Feb 03, 2009 926.78 941.57 914.62 934.89 0 +12.95(+1.40%)
Feb 02, 2009 913.76 930.27 909.51 921.94 0 -3.56(-0.38%)
Jan 30, 2009 945.97 950.91 919.55 925.50 0 -14.70(-1.56%)
Jan 29, 2009 953.98 960.00 935.76 940.20 0 -25.79(-2.67%)
Jan 28, 2009 956.94 974.22 951.60 965.99 0 +24.87(+2.64%)
Jan 27, 2009 937.01 948.06 930.22 941.12 0 +8.96(+0.96%)
Jan 26, 2009 929.03 949.49 921.84 932.17 0 +5.49(+0.59%)
Jan 23, 2009 902.22 936.62 898.30 926.68 0 +7.29(+0.79%)
Jan 22, 2009 916.71 932.44 903.19 919.39 0 -14.93(-1.60%)
Jan 21, 2009 916.26 937.65 898.99 934.32 0 +30.06(+3.32%)
Jan 20, 2009 938.52 944.63 900.28 904.26 0 -42.68(-4.51%)
Jan 19, 2009 950.73 955.98 924.58 946.94 0 +0.00(+0.00%)
Jan 16, 2009 950.73 955.98 924.58 946.94 0 +10.11(+1.08%)
Jan 15, 2009 926.75 944.77 904.38 936.83 0 +10.63(+1.15%)
Jan 14, 2009 939.60 942.38 918.08 926.20 0 -27.64(-2.90%)
Jan 13, 2009 949.49 962.34 942.75 953.84 0 +1.88(+0.20%)
Jan 12, 2009 966.97 970.16 945.25 951.96 0 -20.95(-2.15%)
Jan 09, 2009 993.35 996.83 963.60 972.90 0 -20.75(-2.09%)
Jan 08, 2009 984.95 995.76 976.32 993.66 0 +4.66(+0.47%)
Jan 07, 2009 1000 1005 981.71 989.00 0 -26.21(-2.58%)
Jan 06, 2009 1013 1025 1003 1015 0 +9.63(+0.96%)
Jan 05, 2009 1002 1015 992.10 1006 0 -1.81(-0.18%)
Jan 02, 2009 985.15 1014 977.36 1007 0 +25.18(+2.56%)
Jan 01, 2009 966.99 990.96 963.47 982.20 0 +0.00(+0.00%)
Dec 31, 2008 966.99 990.96 963.47 982.20 0 +15.45(+1.60%)
Dec 30, 2008 952.56 970.59 947.32 966.75 0 +20.47(+2.16%)
Dec 29, 2008 953.89 956.87 935.52 946.28 0 -5.24(-0.55%)
Dec 26, 2008 947.92 954.97 941.04 951.52 0 +7.32(+0.78%)
Dec 25, 2008 941.06 948.06 935.06 944.20 0 +0.00(+0.00%)
Dec 24, 2008 941.06 948.06 935.06 944.20 0 +4.68(+0.50%)
Dec 23, 2008 951.24 957.76 933.42 939.52 0 -12.00(-1.26%)
Dec 22, 2008 967.45 969.98 935.16 951.52 0 -14.57(-1.51%)
Dec 19, 2008 972.52 986.85 960.12 966.10 0 -3.03(-0.31%)
Dec 18, 2008 987.49 993.38 956.63 969.13 0 -18.98(-1.92%)
Dec 17, 2008 978.95 1001 969.99 988.11 0 +0.62(+0.06%)
Dec 16, 2008 949.98 991.06 946.01 987.49 0 +44.96(+4.77%)
Dec 15, 2008 955.97 961.70 928.52 942.53 0 -10.71(-1.12%)
Dec 12, 2008 924.12 957.96 916.49 953.24 0 +10.00(+1.06%)
Dec 11, 2008 959.80 976.09 934.85 943.24 0 -21.34(-2.21%)
Dec 10, 2008 958.96 975.30 948.93 964.58 0 +16.19(+1.71%)
Dec 09, 2008 953.16 977.18 940.50 948.39 0 -12.42(-1.29%)
Dec 08, 2008 952.90 973.20 943.30 960.81 0 +29.66(+3.18%)
Dec 05, 2008 891.60 935.90 872.60 931.15 0 +28.78(+3.19%)
Dec 04, 2008 914.92 936.46 888.93 902.38 0 -27.26(-2.93%)
Dec 03, 2008 902.03 934.26 886.40 929.64 0 +18.18(+2.00%)
Dec 02, 2008 893.60 915.99 881.37 911.46 0 +31.98(+3.64%)
Dec 01, 2008 932.71 936.41 875.11 879.47 0 -76.41(-7.99%)
Nov 28, 2008 944.83 959.14 940.82 955.88 0 +4.35(+0.46%)
Nov 27, 2008 903.51 956.19 899.14 951.53 0 -0.02(-0.00%)
Nov 26, 2008 903.51 956.19 899.14 951.55 0 +33.86(+3.69%)
Nov 25, 2008 925.79 931.66 893.44 917.69 0 +7.94(+0.87%)
Nov 24, 2008 875.20 928.83 863.42 909.75 0 +46.34(+5.37%)
Nov 21, 2008 838.57 871.11 808.56 863.42 0 +43.08(+5.25%)
Nov 20, 2008 859.38 881.27 812.59 820.34 0 -49.65(-5.71%)
Nov 19, 2008 914.20 927.04 864.74 869.99 0 -48.61(-5.29%)
Nov 18, 2008 914.66 932.63 891.10 918.60 0 +0.12(+0.01%)
Nov 17, 2008 926.99 946.74 913.18 918.49 0 -15.06(-1.61%)
Nov 14, 2008 955.61 975.96 927.99 933.55 0 -42.27(-4.33%)
Nov 13, 2008 920.47 981.20 882.37 975.82 0 +58.43(+6.37%)
Nov 12, 2008 946.26 953.64 911.99 917.39 0 -42.66(-4.44%)
Nov 11, 2008 967.89 980.68 944.90 960.06 0 -24.37(-2.48%)
Nov 10, 2008 1012 1019 970.34 984.43 0 -6.79(-0.69%)
Nov 07, 2008 975.79 997.65 922.15 991.22 0 +26.52(+2.75%)
Nov 06, 2008 1003 1013 946.23 964.71 0 -49.78(-4.91%)
Nov 05, 2008 1055 1064 1008 1014 0 -52.31(-4.90%)
Nov 04, 2008 1049 1073 1039 1067 0 +38.68(+3.76%)
Nov 03, 2008 1027 1039 1018 1028 0 +3.68(+0.36%)
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%)
Aug 01, 2008 1434 1438 1414 1425 0 -5.25(-0.37%)
Jul 31, 2008 1442 1453 1427 1430 0 -20.81(-1.43%)
Jul 30, 2008 1436 1455 1427 1451 0 +22.63(+1.58%)
Jul 29, 2008 1421 1433 1404 1429 0 +22.98(+1.63%)
Jul 28, 2008 1427 1432 1402 1406 0 -20.21(-1.42%)
Jul 25, 2008 1426 1433 1415 1426 0 +6.77(+0.48%)
Jul 24, 2008 1451 1460 1412 1419 0 -219.03(-13.37%)
Jul 23, 2008 1645 1657 1630 1638 0 -3.42(-0.21%)
Jul 22, 2008 1621 1648 1612 1641 0 +8.69(+0.53%)
Jul 21, 2008 1634 1641 1619 1633 0 +8.83(+0.54%)
Jul 18, 2008 1624 1633 1612 1624 0 -0.39(-0.02%)
Jul 17, 2008 1621 1636 1603 1624 0 +13.48(+0.84%)
Jul 16, 2008 1581 1618 1568 1611 0 +34.47(+2.19%)
Jul 15, 2008 1577 1604 1553 1576 0 -18.91(-1.19%)
Jul 14, 2008 1627 1633 1584 1595 0 -6.39(-0.40%)
Jul 11, 2008 1602 1622 1581 1602 0 -9.87(-0.61%)
Jul 10, 2008 1602 1620 1587 1612 0 +15.75(+0.99%)
Jul 09, 2008 1630 1637 1592 1596 0 -29.94(-1.84%)
Jul 08, 2008 1604 1628 1583 1626 0 +20.79(+1.30%)
Jul 07, 2008 1621 1637 1589 1605 0 -10.58(-0.65%)
Jul 04, 2008 1634 1637 1603 1616 0 +0.00(+0.00%)
Jul 03, 2008 1634 1637 1603 1616 0 -7.33(-0.45%)
Jul 02, 2008 1668 1674 1620 1623 0 -39.28(-2.36%)
Jul 01, 2008 1642 1666 1630 1662 0 +0.30(+0.02%)
Jun 30, 2008 1664 1676 1655 1662 0 +0.88(+0.05%)
Jun 27, 2008 1667 1674 1649 1661 0 -2.27(-0.14%)
Jun 26, 2008 1691 1697 1658 1663 0 -42.81(-2.51%)
Jun 25, 2008 1701 1722 1692 1706 0 +10.04(+0.59%)
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.