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 (%)
Jan 31, 2020 2247 2250 2212 2219 0 -35.89(-1.59%)
Jan 30, 2020 2237 2258 2230 2255 0 +2.60(+0.12%)
Jan 29, 2020 2263 2266 2250 2253 0 -1.22(-0.05%)
Jan 28, 2020 2245 2260 2238 2254 0 +18.42(+0.82%)
Jan 27, 2020 2233 2248 2227 2236 0 -33.29(-1.47%)
Jan 25, 2020 2291 2293 2259 2269 0 -0.04(-0.00%)
Jan 24, 2020 2291 2293 2259 2269 0 -17.47(-0.76%)
Jan 23, 2020 2279 2290 2269 2286 0 +0.52(+0.02%)
Jan 22, 2020 2292 2296 2283 2286 0 +1.81(+0.08%)
Jan 21, 2020 2285 2292 2280 2284 0 -10.14(-0.44%)
Jan 18, 2020 2294 2298 2287 2294 0 +0.01(+0.00%)
Jan 17, 2020 2294 2298 2287 2294 0 +6.98(+0.31%)
Jan 16, 2020 2282 2290 2278 2287 0 +13.84(+0.61%)
Jan 15, 2020 2268 2279 2265 2273 0 +3.59(+0.16%)
Jan 14, 2020 2267 2276 2262 2270 0 -0.46(-0.02%)
Jan 13, 2020 2260 2272 2255 2270 0 +13.71(+0.61%)
Jan 11, 2020 2265 2267 2252 2256 0 +0.01(+0.00%)
Jan 10, 2020 2265 2267 2252 2256 0 -3.93(-0.17%)
Jan 09, 2020 2259 2263 2252 2260 0 +10.56(+0.47%)
Jan 08, 2020 2244 2260 2239 2250 0 +7.51(+0.33%)
Jan 07, 2020 2244 2248 2238 2242 0 -5.45(-0.24%)
Jan 06, 2020 2232 2250 2229 2248 0 +5.42(+0.24%)
Jan 04, 2020 2235 2251 2232 2242 0 -0.14(-0.01%)
Jan 03, 2020 2235 2251 2232 2242 0 -13.83(-0.61%)
Jan 02, 2020 2251 2259 2240 2256 0 +18.41(+0.82%)
Jan 01, 2020 2230 2241 2227 2238 0 +0.01(+0.00%)
Dec 31, 2019 2230 2241 2227 2238 0 +4.55(+0.20%)
Dec 30, 2019 2244 2246 2228 2233 0 -10.23(-0.46%)
Dec 28, 2019 2250 2251 2240 2244 0 +0.00(+0.00%)
Dec 27, 2019 2250 2251 2240 2244 0 -0.67(-0.03%)
Dec 26, 2019 2238 2245 2236 2244 0 +9.56(+0.43%)
Dec 25, 2019 2235 2237 2231 2235 0 +0.00(+0.00%)
Dec 24, 2019 2235 2237 2231 2235 0 +0.19(+0.01%)
Dec 23, 2019 2236 2238 2231 2235 0 +1.18(+0.05%)
Dec 21, 2019 2232 2239 2228 2233 0 -0.65(-0.03%)
Dec 20, 2019 2232 2239 2228 2234 0 +4.97(+0.22%)
Dec 19, 2019 2223 2230 2220 2229 0 +6.39(+0.29%)
Dec 18, 2019 2224 2227 2219 2223 0 +1.41(+0.06%)
Dec 17, 2019 2222 2226 2218 2221 0 +1.80(+0.08%)
Dec 16, 2019 2218 2226 2213 2219 0 +6.86(+0.31%)
Dec 14, 2019 2212 2225 2203 2213 0 +0.01(+0.00%)
Dec 13, 2019 2212 2225 2203 2213 0 +1.07(+0.05%)
Dec 12, 2019 2195 2219 2190 2211 0 +17.03(+0.78%)
Dec 11, 2019 2191 2198 2186 2194 0 +7.38(+0.34%)
Dec 10, 2019 2188 2193 2181 2187 0 -0.43(-0.02%)
Dec 09, 2019 2192 2197 2187 2187 0 -6.39(-0.29%)
Dec 07, 2019 2190 2198 2188 2194 0 +0.03(+0.00%)
Dec 06, 2019 2190 2198 2188 2194 0 +16.26(+0.75%)
Dec 05, 2019 2179 2181 2169 2178 0 +2.98(+0.14%)
Dec 04, 2019 2170 2180 2167 2175 0 +12.86(+0.59%)
Dec 03, 2019 2155 2164 2146 2162 0 -9.48(-0.44%)
Dec 02, 2019 2188 2189 2167 2171 0 -15.55(-0.71%)
Nov 30, 2019 2191 2194 2184 2187 0 -0.01(-0.00%)
Nov 29, 2019 2191 2194 2185 2187 0 -10.25(-0.47%)
Nov 28, 2019 2192 2198 2189 2197 0 +1.74(+0.08%)
Nov 27, 2019 2192 2198 2189 2195 0 +6.06(+0.28%)
Nov 26, 2019 2186 2192 2182 2189 0 +3.24(+0.15%)
Nov 25, 2019 2175 2188 2174 2186 0 +17.42(+0.80%)
Nov 23, 2019 2170 2172 2161 2169 0 +0.00(+0.00%)
Nov 22, 2019 2170 2172 2161 2169 0 +3.63(+0.17%)
Nov 21, 2019 2169 2171 2158 2165 0 -4.13(-0.19%)
Nov 20, 2019 2171 2177 2157 2169 0 -5.95(-0.27%)
Nov 19, 2019 2179 2182 2169 2175 0 +0.95(+0.04%)
Nov 18, 2019 2173 2178 2168 2174 0 +0.07(+0.00%)
Nov 16, 2019 2170 2176 2165 2174 0 +0.03(+0.00%)
Nov 15, 2019 2170 2176 2165 2174 0 +13.04(+0.60%)
Nov 14, 2019 2157 2164 2152 2161 0 +2.48(+0.11%)
Nov 13, 2019 2152 2162 2149 2158 0 -1.19(-0.06%)
Nov 12, 2019 2160 2168 2154 2160 0 +1.23(+0.06%)
Nov 11, 2019 2153 2161 2150 2158 0 -4.16(-0.19%)
Nov 09, 2019 2156 2165 2151 2163 0 +0.07(+0.00%)
Nov 08, 2019 2156 2165 2151 2163 0 +1.49(+0.07%)
Nov 07, 2019 2166 2172 2156 2161 0 +4.53(+0.21%)
Nov 06, 2019 2158 2161 2149 2156 0 -1.20(-0.06%)
Nov 05, 2019 2162 2166 2154 2158 0 -2.55(-0.12%)
Nov 04, 2019 2164 2166 2156 2160 0 +8.14(+0.38%)
Nov 02, 2019 2142 2154 2140 2152 0 +0.04(+0.00%)
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.