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, 2013 1420 1427 1414 1425 0 +6.45(+0.45%)
Apr 29, 2013 1414 1422 1411 1419 0 +11.12(+0.79%)
Apr 26, 2013 1410 1414 1404 1408 0 -3.72(-0.26%)
Apr 25, 2013 1407 1417 1405 1411 0 +8.04(+0.57%)
Apr 24, 2013 1400 1407 1398 1403 0 +4.86(+0.35%)
Apr 23, 2013 1392 1401 1386 1398 0 +10.23(+0.74%)
Apr 22, 2013 1386 1391 1376 1388 0 +9.23(+0.67%)
Apr 19, 2013 1373 1381 1368 1379 0 +17.25(+1.27%)
Apr 18, 2013 1370 1372 1356 1362 0 -4.24(-0.31%)
Apr 17, 2013 1376 1378 1358 1366 0 -15.86(-1.15%)
Apr 16, 2013 1377 1385 1370 1382 0 +19.09(+1.40%)
Apr 15, 2013 1388 1390 1361 1363 0 -38.79(-2.77%)
Apr 12, 2013 1405 1409 1393 1402 0 -11.25(-0.80%)
Apr 11, 2013 1410 1418 1408 1413 0 +3.52(+0.25%)
Apr 10, 2013 1402 1414 1399 1409 0 +11.56(+0.83%)
Apr 09, 2013 1394 1403 1389 1398 0 +6.16(+0.44%)
Apr 08, 2013 1384 1393 1380 1392 0 +6.22(+0.45%)
Apr 05, 2013 1373 1387 1371 1385 0 -0.96(-0.07%)
Apr 04, 2013 1382 1389 1378 1386 0 +5.31(+0.38%)
Apr 03, 2013 1395 1397 1377 1381 0 -13.20(-0.95%)
Apr 02, 2013 1397 1400 1391 1394 0 +1.63(+0.12%)
Apr 01, 2013 1399 1402 1389 1393 0 -7.58(-0.54%)
Mar 28, 2013 1397 1403 1394 1400 0 +2.02(+0.14%)
Mar 27, 2013 1390 1399 1386 1398 0 +1.52(+0.11%)
Mar 26, 2013 1392 1398 1390 1397 0 +8.71(+0.63%)
Mar 25, 2013 1395 1399 1382 1388 0 -5.92(-0.42%)
Mar 22, 2013 1390 1395 1388 1394 0 +7.65(+0.55%)
Mar 21, 2013 1389 1394 1383 1386 0 -8.96(-0.64%)
Mar 20, 2013 1395 1398 1391 1395 0 +6.36(+0.46%)
Mar 19, 2013 1394 1397 1380 1389 0 -3.38(-0.24%)
Mar 18, 2013 1389 1398 1387 1392 0 -5.21(-0.37%)
Mar 15, 2013 1398 1401 1393 1397 0 -3.72(-0.27%)
Mar 14, 2013 1397 1403 1395 1401 0 +7.43(+0.53%)
Mar 13, 2013 1395 1398 1389 1394 0 -1.24(-0.09%)
Mar 12, 2013 1398 1400 1391 1395 0 -3.28(-0.23%)
Mar 11, 2013 1395 1399 1392 1398 0 +2.81(+0.20%)
Mar 08, 2013 1394 1398 1387 1395 0 +6.66(+0.48%)
Mar 07, 2013 1388 1391 1385 1389 0 +2.16(+0.16%)
Mar 06, 2013 1387 1390 1382 1386 0 +3.55(+0.26%)
Mar 05, 2013 1379 1387 1378 1383 0 +12.12(+0.88%)
Mar 04, 2013 1365 1372 1361 1371 0 +1.27(+0.09%)
Mar 01, 2013 1363 1372 1357 1370 0 +1.44(+0.11%)
Feb 28, 2013 1372 1377 1366 1368 0 -3.48(-0.25%)
Feb 27, 2013 1360 1376 1357 1372 0 +12.19(+0.90%)
Feb 26, 2013 1357 1363 1348 1359 0 -8.45(-0.62%)
Feb 22, 2013 1363 1369 1359 1368 0 +13.82(+1.02%)
Feb 21, 2013 1359 1361 1349 1354 0 -11.58(-0.85%)
Feb 20, 2013 1382 1383 1364 1366 0 -10.29(-0.75%)
Feb 15, 2013 1376 1376 1376 0 -4.15(-0.30%)
Feb 14, 2013 1377 1383 1374 1380 0 +0.15(+0.01%)
Feb 13, 2013 1381 1384 1376 1380 0 +1.00(+0.07%)
Feb 12, 2013 1376 1382 1373 1379 0 +2.47(+0.18%)
Feb 11, 2013 1377 1378 1372 1376 0 -3.05(-0.22%)
Feb 08, 2013 1375 1381 1374 1379 0 +6.08(+0.44%)
Feb 07, 2013 1377 1380 1366 1373 0 -4.65(-0.34%)
Feb 06, 2013 1373 1379 1371 1378 0 +9.60(+0.70%)
Feb 04, 2013 1374 1378 1366 1368 0 -13.61(-0.98%)
Feb 01, 2013 1381 1387 1376 1382 0 +10.24(+0.75%)
Jan 31, 2013 1372 1376 1368 1372 0 -1.54(-0.11%)
Jan 30, 2013 1377 1380 1371 1373 0 -3.25(-0.24%)
Jan 29, 2013 1371 1379 1369 1377 0 +6.57(+0.48%)
Jan 28, 2013 1372 1374 1365 1370 0 -2.35(-0.17%)
Jan 25, 2013 1371 1375 1366 1372 0 +2.83(+0.21%)
Jan 24, 2013 1369 1376 1366 1370 0 -2.20(-0.16%)
Jan 23, 2013 1372 1375 1368 1372 0 -1.07(-0.08%)
Jan 22, 2013 1368 1374 1364 1373 0 +4.39(+0.32%)
Jan 18, 2013 1368 1368 1368 0 +1.30(+0.10%)
Jan 17, 2013 1364 1372 1361 1367 0 +7.21(+0.53%)
Jan 16, 2013 1357 1362 1355 1360 0 -1.80(-0.13%)
Jan 15, 2013 1358 1364 1354 1362 0 +1.10(+0.08%)
Jan 14, 2013 1361 1363 1356 1361 0 +0.64(+0.05%)
Jan 12, 2013 1360 1362 1354 1360 0 +0.00(+0.00%)
Jan 11, 2013 1360 1362 1354 1360 0 -3.10(-0.23%)
Jan 10, 2013 1361 1365 1355 1363 0 +9.38(+0.69%)
Jan 09, 2013 1353 1357 1350 1354 0 +4.30(+0.32%)
Jan 08, 2013 1351 1353 1344 1349 0 -3.35(-0.25%)
Jan 07, 2013 1352 1356 1348 1353 0 -3.86(-0.28%)
Jan 04, 2013 1351 1359 1348 1357 0 +3.94(+0.29%)
Jan 03, 2013 1356 1361 1349 1353 0 -6.38(-0.47%)
Jan 02, 2013 1355 1361 1345 1359 0 +26.41(+1.98%)
Dec 31, 2012 1314 1335 1312 1333 0 +17.58(+1.34%)
Dec 28, 2012 1318 1324 1313 1315 0 -8.23(-0.62%)
Dec 27, 2012 1324 1327 1311 1323 0 +1.53(+0.12%)
Dec 26, 2012 1329 1330 1319 1322 0 -3.10(-0.23%)
Dec 24, 2012 1326 1328 1322 1325 0 -2.25(-0.17%)
Dec 21, 2012 1324 1331 1319 1327 0 -10.17(-0.76%)
Dec 20, 2012 1333 1339 1328 1337 0 +2.73(+0.20%)
Dec 19, 2012 1340 1343 1333 1335 0 -6.10(-0.46%)
Dec 18, 2012 1334 1345 1327 1341 0 +6.54(+0.49%)
Dec 17, 2012 1327 1335 1325 1334 0 +8.47(+0.64%)
Dec 14, 2012 1326 1330 1323 1326 0 -0.38(-0.03%)
Dec 13, 2012 1331 1335 1322 1326 0 -7.32(-0.55%)
Dec 12, 2012 1337 1342 1331 1333 0 +1.11(+0.08%)
Dec 11, 2012 1330 1336 1328 1332 0 +5.99(+0.45%)
Dec 10, 2012 1323 1329 1322 1326 0 +3.10(+0.23%)
Dec 07, 2012 1324 1326 1315 1323 0 +2.89(+0.22%)
Dec 06, 2012 1316 1322 1313 1320 0 +4.10(+0.31%)
Dec 05, 2012 1316 1322 1308 1316 0 +3.16(+0.24%)
Dec 04, 2012 1314 1318 1309 1313 0 -3.84(-0.29%)
Dec 01, 2012 1319 1321 1313 1317 0 +0.00(+0.00%)
Nov 30, 2012 1319 1321 1313 1317 0 -1.14(-0.09%)
Nov 29, 2012 1317 1321 1312 1318 0 +7.11(+0.54%)
Nov 28, 2012 1298 1312 1293 1311 0 +5.18(+0.40%)
Nov 27, 2012 1310 1314 1304 1306 0 -5.64(-0.43%)
Nov 26, 2012 1308 1313 1304 1311 0 -0.74(-0.06%)
Nov 24, 2012 1303 1313 1302 1312 0 -0.05(-0.00%)
Nov 23, 2012 1303 1313 1302 1312 0 +16.08(+1.24%)
Nov 21, 2012 1296 1296 1296 0 +1.54(+0.12%)
Nov 20, 2012 1292 1297 1286 1294 0 -0.62(-0.05%)
Nov 19, 2012 1286 1296 1283 1295 0 +19.66(+1.54%)
Nov 16, 2012 1271 1278 1262 1275 0 +4.26(+0.34%)
Nov 15, 2012 1274 1278 1265 1271 0 -2.29(-0.18%)
Nov 14, 2012 1290 1292 1270 1273 0 -14.79(-1.15%)
Nov 13, 2012 1286 1298 1283 1288 0 -6.45(-0.50%)
Nov 12, 2012 1298 1300 1292 1295 0 +0.27(+0.02%)
Nov 09, 2012 1292 1304 1289 1294 0 +1.40(+0.11%)
Nov 08, 2012 1303 1310 1290 1293 0 -10.36(-0.79%)
Nov 07, 2012 1315 1316 1297 1303 0 -20.63(-1.56%)
Nov 06, 2012 1317 1329 1315 1324 0 +10.18(+0.77%)
Nov 05, 2012 1310 1316 1306 1314 0 +3.11(+0.24%)
Nov 02, 2012 1327 1327 1308 1311 0 -12.91(-0.98%)
Nov 01, 2012 1316 1327 1313 1324 0 +11.40(+0.87%)
Oct 31, 2012 1315 1319 1307 1312 0 +1.70(+0.13%)
Oct 26, 2012 1311 1311 1311 0 -3.44(-0.26%)
Oct 25, 2012 1319 1322 1307 1314 0 +4.06(+0.31%)
Oct 24, 2012 1318 1320 1308 1310 0 -3.77(-0.29%)
Oct 23, 2012 1317 1319 1307 1314 0 -14.03(-1.06%)
Oct 19, 2012 1343 1344 1324 1328 0 -19.01(-1.41%)
Oct 18, 2012 1347 1353 1342 1347 0 -4.48(-0.33%)
Oct 17, 2012 1347 1354 1344 1351 0 +5.31(+0.39%)
Oct 16, 2012 1340 1348 1339 1346 0 +11.34(+0.85%)
Oct 15, 2012 1330 1337 1324 1335 0 +5.88(+0.44%)
Oct 12, 2012 1334 1338 1326 1329 0 -5.15(-0.39%)
Oct 11, 2012 1338 1342 1332 1334 0 +3.95(+0.30%)
Oct 10, 2012 1335 1338 1327 1330 0 -5.99(-0.45%)
Oct 09, 2012 1346 1349 1334 1336 0 -11.22(-0.83%)
Oct 08, 2012 1346 1350 1343 1347 0 -6.33(-0.47%)
Oct 06, 2012 1360 1363 1350 1353 0 +0.00(+0.00%)
Oct 05, 2012 1360 1363 1350 1353 0 +4.11(+0.30%)
Oct 04, 2012 1345 1351 1341 1349 0 +9.03(+0.67%)
Oct 03, 2012 1342 1345 1334 1340 0 -0.09(-0.01%)
Oct 02, 2012 1344 1346 1334 1340 0 +1.50(+0.11%)
Oct 01, 2012 1341 1350 1335 1339 0 +4.67(+0.35%)
Sep 28, 2012 1337 1340 1330 1334 0 -7.14(-0.53%)
Sep 27, 2012 1335 1345 1331 1341 0 +14.08(+1.06%)
Sep 26, 2012 1331 1333 1322 1327 0 -6.37(-0.48%)
Sep 25, 2012 1349 1352 1332 1334 0 -12.68(-0.94%)
Sep 24, 2012 1343 1350 1341 1346 0 -6.13(-0.45%)
Sep 21, 2012 1359 1360 1351 1352 0 -0.67(-0.05%)
Sep 20, 2012 1349 1355 1343 1353 0 -2.78(-0.21%)
Sep 19, 2012 1357 1360 1352 1356 0 -0.24(-0.02%)
Sep 18, 2012 1355 1359 1351 1356 0 -0.29(-0.02%)
Sep 17, 2012 1361 1364 1353 1356 0 -7.41(-0.54%)
Sep 14, 2012 1362 1372 1359 1364 0 +7.69(+0.57%)
Sep 13, 2012 1335 1361 1330 1356 0 +20.82(+1.56%)
Sep 12, 2012 1337 1339 1330 1335 0 +3.24(+0.24%)
Sep 11, 2012 1330 1336 1328 1332 0 +5.61(+0.42%)
Sep 10, 2012 1332 1335 1325 1326 0 -7.40(-0.55%)
Sep 07, 2012 1330 1337 1327 1334 0 +11.61(+0.88%)
Sep 06, 2012 1309 1325 1307 1322 0 +19.45(+1.49%)
Sep 05, 2012 1304 1307 1299 1303 0 -1.94(-0.15%)
Sep 04, 2012 1305 1310 1297 1305 0 -2.39(-0.18%)
Aug 31, 2012 1307 1307 1307 0 +10.37(+0.80%)
Aug 30, 2012 1303 1303 1294 1297 0 -8.98(-0.69%)
Aug 29, 2012 1308 1311 1302 1306 0 -1.30(-0.10%)
Aug 27, 2012 1311 1313 1305 1307 0 -3.76(-0.29%)
Aug 24, 2012 1304 1314 1301 1311 0 +4.48(+0.34%)
Aug 23, 2012 1312 1314 1303 1306 0 -7.39(-0.56%)
Aug 22, 2012 1309 1316 1304 1314 0 +1.90(+0.14%)
Aug 21, 2012 1316 1322 1308 1312 0 -0.03(-0.00%)
Aug 20, 2012 1309 1313 1305 1312 0 +1.48(+0.11%)
Aug 17, 2012 1310 1313 1306 1310 0 +0.71(+0.05%)
Aug 16, 2012 1303 1312 1299 1310 0 +8.96(+0.69%)
Aug 15, 2012 1298 1303 1296 1301 0 +0.14(+0.01%)
Aug 14, 2012 1305 1307 1297 1301 0 -2.09(-0.16%)
Aug 13, 2012 1304 1307 1297 1303 0 -3.99(-0.31%)
Aug 11, 2012 1301 1308 1297 1307 0 +0.00(+0.00%)
Aug 10, 2012 1301 1308 1297 1307 0 +1.13(+0.09%)
Aug 09, 2012 1303 1309 1301 1306 0 +2.49(+0.19%)
Aug 08, 2012 1299 1306 1297 1303 0 +1.35(+0.10%)
Aug 07, 2012 1301 1308 1299 1302 0 +4.69(+0.36%)
Aug 06, 2012 1295 1302 1293 1297 0 +3.47(+0.27%)
Aug 03, 2012 1286 1297 1282 1294 0 +23.25(+1.83%)
Aug 02, 2012 1271 1280 1262 1270 0 -8.67(-0.68%)
Aug 01, 2012 1288 1291 1276 1279 0 -2.93(-0.23%)
Jul 31, 2012 1288 1292 1281 1282 0 -5.71(-0.44%)
Jul 30, 2012 1284 1293 1282 1288 0 -0.61(-0.05%)
Jul 27, 2012 1275 1292 1270 1288 0 +20.32(+1.60%)
Jul 26, 2012 1266 1272 1260 1268 0 +16.41(+1.31%)
Jul 25, 2012 1253 1258 1245 1251 0 +2.66(+0.21%)
Jul 24, 2012 1258 1259 1241 1249 0 -7.46(-0.59%)
Jul 23, 2012 1252 1261 1246 1256 0 -15.42(-1.21%)
Jul 20, 2012 1275 1278 1269 1272 0 -9.55(-0.75%)
Jul 19, 2012 1281 1286 1276 1281 0 +5.94(+0.47%)
Jul 18, 2012 1265 1279 1264 1275 0 +5.22(+0.41%)
Jul 17, 2012 1268 1273 1255 1270 0 +6.34(+0.50%)
Jul 16, 2012 1264 1268 1258 1264 0 -2.37(-0.19%)
Jul 14, 2012 1254 1269 1253 1266 0 +0.00(+0.00%)
Jul 13, 2012 1254 1269 1253 1266 0 +15.97(+1.28%)
Jul 12, 2012 1246 1255 1240 1250 0 -7.03(-0.56%)
Jul 11, 2012 1258 1262 1250 1257 0 +1.44(+0.11%)
Jul 10, 2012 1273 1275 1252 1256 0 -10.75(-0.85%)
Jul 09, 2012 1263 1269 1260 1266 0 -2.16(-0.17%)
Jul 06, 2012 1268 1273 1263 1269 0 -12.88(-1.01%)
Jul 05, 2012 1279 1288 1275 1282 0 -5.95(-0.46%)
Jul 03, 2012 1287 1287 1287 0 +13.80(+1.08%)
Jul 02, 2012 1268 1276 1264 1274 0 +4.92(+0.39%)
Jun 30, 2012 1262 1271 1258 1269 0 -0.56(-0.04%)
Jun 29, 2012 1262 1271 1258 1269 0 +31.71(+2.56%)
Jun 28, 2012 1234 1240 1225 1238 0 -4.41(-0.36%)
Jun 27, 2012 1238 1245 1234 1242 0 +8.99(+0.73%)
Jun 26, 2012 1231 1237 1224 1233 0 +3.67(+0.30%)
Jun 25, 2012 1232 1236 1224 1229 0 -15.58(-1.25%)
Jun 22, 2012 1244 1248 1237 1245 0 +6.80(+0.55%)
Jun 21, 2012 1263 1266 1236 1238 0 -31.62(-2.49%)
Jun 20, 2012 1271 1277 1260 1270 0 -4.35(-0.34%)
Jun 19, 2012 1269 1280 1266 1274 0 +10.22(+0.81%)
Jun 18, 2012 1257 1267 1253 1264 0 +3.33(+0.26%)
Jun 15, 2012 1253 1263 1251 1261 0 +10.46(+0.84%)
Jun 14, 2012 1242 1254 1238 1250 0 +9.27(+0.75%)
Jun 13, 2012 1244 1252 1236 1241 0 -6.40(-0.51%)
Jun 12, 2012 1239 1249 1233 1247 0 +12.85(+1.04%)
Jun 11, 2012 1255 1257 1231 1234 0 -11.36(-0.91%)
Jun 08, 2012 1235 1247 1231 1246 0 +3.30(+0.27%)
Jun 07, 2012 1256 1260 1239 1242 0 -2.23(-0.18%)
Jun 06, 2012 1232 1248 1228 1245 0 +21.36(+1.75%)
Jun 05, 2012 1215 1226 1213 1223 0 +5.73(+0.47%)
Jun 04, 2012 1219 1223 1209 1218 0 +0.33(+0.03%)
Jun 02, 2012 1222 1232 1213 1217 0 +0.00(+0.00%)
Jun 01, 2012 1222 1232 1213 1217 0 -17.61(-1.43%)
May 31, 2012 1236 1242 1224 1235 0 +0.01(+0.00%)
May 30, 2012 1237 1243 1228 1235 0 -13.42(-1.08%)
May 29, 2012 1248 1254 1238 1248 0 +12.26(+0.99%)
May 25, 2012 1236 1236 1236 0 -1.08(-0.09%)
May 24, 2012 1241 1243 1228 1237 0 -1.50(-0.12%)
May 23, 2012 1232 1241 1218 1239 0 -1.49(-0.12%)
May 22, 2012 1245 1253 1234 1240 0 -4.79(-0.38%)
May 21, 2012 1229 1246 1227 1245 0 +19.56(+1.60%)
May 18, 2012 1236 1240 1221 1225 0 -5.85(-0.48%)
May 17, 2012 1244 1249 1228 1231 0 -11.00(-0.89%)
May 16, 2012 1251 1257 1240 1242 0 -120.54(-8.85%)
May 15, 2012 1371 1377 1360 1363 0 -8.43(-0.61%)
May 14, 2012 1376 1381 1369 1371 0 -16.88(-1.22%)
May 11, 2012 1385 1400 1383 1388 0 -5.96(-0.43%)
May 10, 2012 1400 1402 1391 1394 0 +3.64(+0.26%)
May 09, 2012 1384 1398 1378 1390 0 -9.77(-0.70%)
May 08, 2012 1400 1404 1385 1400 0 -10.36(-0.73%)
May 07, 2012 1405 1414 1403 1410 0 +1.18(+0.08%)
May 04, 2012 1421 1425 1406 1409 0 -17.92(-1.26%)
May 03, 2012 1437 1439 1423 1427 0 -11.53(-0.80%)
May 02, 2012 1435 1441 1429 1439 0 -3.24(-0.22%)
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.