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 (%)
Aug 31, 2020 2336 2343 2323 2328 0 -10.98(-0.47%)
Aug 29, 2020 2333 2341 2323 2339 0 -0.05(-0.00%)
Aug 28, 2020 2333 2341 2323 2339 0 +16.65(+0.72%)
Aug 27, 2020 2329 2339 2309 2322 0 -0.03(-0.00%)
Aug 26, 2020 2311 2328 2304 2322 0 +13.27(+0.57%)
Aug 25, 2020 2308 2314 2295 2309 0 +5.79(+0.25%)
Aug 24, 2020 2301 2308 2285 2303 0 +21.03(+0.92%)
Aug 22, 2020 2274 2286 2268 2282 0 +0.02(+0.00%)
Aug 21, 2020 2274 2286 2268 2282 0 +2.24(+0.10%)
Aug 20, 2020 2263 2285 2260 2280 0 +2.01(+0.09%)
Aug 19, 2020 2293 2298 2274 2278 0 -12.28(-0.54%)
Aug 18, 2020 2294 2299 2278 2290 0 -1.38(-0.06%)
Aug 17, 2020 2289 2296 2283 2292 0 +10.54(+0.46%)
Aug 15, 2020 2278 2288 2272 2281 0 +0.00(+0.00%)
Aug 14, 2020 2278 2288 2272 2281 0 -2.52(-0.11%)
Aug 13, 2020 2283 2296 2275 2284 0 -2.85(-0.12%)
Aug 12, 2020 2282 2297 2270 2287 0 +23.95(+1.06%)
Aug 11, 2020 2288 2295 2257 2263 0 -17.33(-0.76%)
Aug 10, 2020 2277 2287 2264 2280 0 +6.50(+0.29%)
Aug 08, 2020 2264 2280 2253 2273 0 +0.00(+0.00%)
Aug 07, 2020 2264 2280 2253 2273 0 -0.78(-0.03%)
Aug 06, 2020 2263 2278 2256 2274 0 +9.37(+0.41%)
Aug 05, 2020 2261 2270 2256 2265 0 +16.20(+0.72%)
Aug 04, 2020 2233 2250 2230 2249 0 +11.79(+0.53%)
Aug 03, 2020 2230 2242 2223 2237 0 +17.39(+0.78%)
Aug 01, 2020 2222 2226 2190 2220 0 +0.03(+0.00%)
Jul 31, 2020 2222 2226 2190 2219 0 +4.30(+0.19%)
Jul 30, 2020 2203 2219 2188 2215 0 -11.52(-0.52%)
Jul 29, 2020 2207 2231 2204 2227 0 +27.97(+1.27%)
Jul 28, 2020 2205 2215 2195 2199 0 -12.14(-0.55%)
Jul 27, 2020 2200 2214 2192 2211 0 +18.07(+0.82%)
Jul 24, 2020 2194 2203 2181 2193 0 -13.01(-0.59%)
Jul 23, 2020 2221 2232 2195 2206 0 -15.99(-0.72%)
Jul 22, 2020 2210 2227 2206 2222 0 +9.76(+0.44%)
Jul 21, 2020 2217 2226 2203 2212 0 +10.73(+0.49%)
Jul 20, 2020 2189 2208 2181 2201 0 +12.05(+0.55%)
Jul 18, 2020 2189 2196 2176 2189 0 +0.01(+0.00%)
Jul 17, 2020 2189 2196 2176 2189 0 +7.73(+0.35%)
Jul 16, 2020 2177 2188 2169 2182 0 -9.45(-0.43%)
Jul 15, 2020 2190 2200 2173 2191 0 +24.01(+1.11%)
Jul 14, 2020 2134 2171 2125 2167 0 +24.74(+1.15%)
Jul 13, 2020 2173 2190 2138 2142 0 -16.54(-0.77%)
Jul 11, 2020 2140 2162 2130 2159 0 +0.01(+0.00%)
Jul 10, 2020 2140 2162 2130 2159 0 +17.96(+0.84%)
Jul 09, 2020 2160 2163 2119 2141 0 -15.40(-0.71%)
Jul 08, 2020 2145 2160 2133 2156 0 +18.02(+0.84%)
Jul 07, 2020 2148 2162 2134 2138 0 -22.38(-1.04%)
Jul 06, 2020 2160 2170 2149 2161 0 +30.68(+1.44%)
Jul 03, 2020 2142 2153 2124 2130 0 +0.02(+0.00%)
Jul 02, 2020 2142 2153 2124 2130 0 +13.32(+0.63%)
Jul 01, 2020 2114 2130 2105 2117 0 +7.32(+0.35%)
Jun 30, 2020 2085 2119 2081 2109 0 +20.63(+0.99%)
Jun 29, 2020 2071 2091 2055 2089 0 +28.00(+1.36%)
Jun 27, 2020 2092 2096 2055 2061 0 -0.08(-0.00%)
Jun 26, 2020 2092 2096 2055 2061 0 -39.58(-1.88%)
Jun 25, 2020 2075 2102 2062 2100 0 +19.86(+0.95%)
Jun 24, 2020 2114 2119 2067 2080 0 -49.26(-2.31%)
Jun 23, 2020 2140 2147 2126 2130 0 +8.56(+0.40%)
Jun 22, 2020 2107 2125 2096 2121 0 +12.24(+0.58%)
Jun 20, 2020 2142 2145 2097 2109 0 -0.02(-0.00%)
Jun 19, 2020 2142 2145 2097 2109 0 -10.47(-0.49%)
Jun 18, 2020 2108 2126 2104 2119 0 +0.04(+0.00%)
Jun 17, 2020 2135 2139 2114 2119 0 -8.93(-0.42%)
Jun 16, 2020 2148 2151 2098 2128 0 +32.43(+1.55%)
Jun 15, 2020 2036 2104 2029 2096 0 +12.58(+0.60%)
Jun 13, 2020 2106 2113 2047 2083 0 +0.05(+0.00%)
Jun 12, 2020 2106 2113 2047 2083 0 +27.14(+1.32%)
Jun 11, 2020 2117 2126 2052 2056 0 -115.27(-5.31%)
Jun 10, 2020 2189 2198 2162 2171 0 -14.33(-0.66%)
Jun 09, 2020 2184 2199 2174 2186 0 -19.80(-0.90%)
Jun 08, 2020 2189 2207 2181 2205 0 +27.31(+1.25%)
Jun 06, 2020 2173 2195 2164 2178 0 +0.09(+0.00%)
Jun 05, 2020 2173 2195 2164 2178 0 +48.75(+2.29%)
Jun 04, 2020 2126 2142 2112 2129 0 -4.57(-0.21%)
Jun 03, 2020 2119 2142 2115 2134 0 +30.11(+1.43%)
Jun 02, 2020 2095 2107 2084 2104 0 +17.73(+0.85%)
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.