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, 2009 1173 1177 1141 1147 0 -29.79(-2.53%)
Oct 29, 2009 1161 1181 1158 1177 0 +25.97(+2.26%)
Oct 28, 2009 1173 1177 1148 1151 0 -27.25(-2.31%)
Oct 27, 2009 1187 1192 1174 1178 0 -6.49(-0.55%)
Oct 26, 2009 1200 1212 1181 1185 0 -12.74(-1.06%)
Oct 23, 2009 1201 1204 1193 1198 0 -12.18(-1.01%)
Oct 22, 2009 1199 1214 1190 1210 0 +9.27(+0.77%)
Oct 21, 2009 1204 1221 1197 1200 0 -6.51(-0.54%)
Oct 20, 2009 1202 1210 1200 1207 0 -8.43(-0.69%)
Oct 19, 2009 1207 1219 1202 1215 0 +12.67(+1.05%)
Oct 16, 2009 1203 1207 1194 1203 0 -8.51(-0.70%)
Oct 15, 2009 1204 1214 1201 1211 0 +1.85(+0.15%)
Oct 14, 2009 1204 1213 1199 1209 0 +17.71(+1.49%)
Oct 13, 2009 1190 1754 1182 1192 0 -0.33(-0.03%)
Oct 12, 2009 1196 1198 1187 1192 0 +5.28(+0.44%)
Oct 09, 2009 1183 1189 1178 1187 0 +3.03(+0.26%)
Oct 08, 2009 1181 1190 1175 1184 0 +11.27(+0.96%)
Oct 07, 2009 1169 1175 1164 1172 0 +2.30(+0.20%)
Oct 06, 2009 1163 1178 1160 1170 0 +15.77(+1.37%)
Oct 05, 2009 1142 1158 1138 1154 0 +16.93(+1.49%)
Oct 02, 2009 1132 1147 1128 1137 0 -5.03(-0.44%)
Oct 01, 2009 1165 1168 1140 1142 0 -25.87(-2.21%)
Sep 30, 2009 1173 1178 1156 1168 0 -14.36(-1.21%)
Sep 29, 2009 1185 1192 1178 1183 0 -1.67(-0.14%)
Sep 28, 2009 1169 1188 1168 1184 0 +29.01(+2.51%)
Sep 25, 2009 1156 1163 1150 1155 0 -2.74(-0.24%)
Sep 24, 2009 1176 1179 1152 1158 0 -15.20(-1.30%)
Sep 23, 2009 1185 1192 1171 1173 0 -11.24(-0.95%)
Sep 22, 2009 1185 1189 1178 1185 0 +9.35(+0.80%)
Sep 21, 2009 1171 1180 1166 1175 0 -5.69(-0.48%)
Sep 18, 2009 1185 1187 1176 1181 0 -1.38(-0.12%)
Sep 17, 2009 1183 1193 1176 1182 0 +8.34(+0.71%)
Sep 16, 2009 1175 1193 1170 1174 0 +7.26(+0.62%)
Sep 15, 2009 1160 1171 1154 1167 0 +6.37(+0.55%)
Sep 14, 2009 1148 1163 1145 1160 0 +2.88(+0.25%)
Sep 11, 2009 1160 1165 1151 1157 0 +0.67(+0.06%)
Sep 10, 2009 1146 1159 1137 1157 0 +10.99(+0.96%)
Sep 09, 2009 1141 1152 1130 1146 0 +7.11(+0.62%)
Sep 08, 2009 1139 1143 1132 1139 0 +12.71(+1.13%)
Sep 04, 2009 1126 1126 1126 0 +13.23(+1.19%)
Sep 03, 2009 1109 1116 1100 1113 0 +10.23(+0.93%)
Sep 02, 2009 1099 1109 1096 1102 0 +1.69(+0.15%)
Sep 01, 2009 1116 1130 1097 1101 0 -19.46(-1.74%)
Aug 31, 2009 1121 1124 1113 1120 0 -10.17(-0.90%)
Aug 28, 2009 1138 1141 1123 1130 0 -0.25(-0.02%)
Aug 27, 2009 1127 1134 1114 1131 0 +2.24(+0.20%)
Aug 26, 2009 1126 1133 1120 1128 0 -0.71(-0.06%)
Aug 25, 2009 1132 1142 1126 1129 0 +2.07(+0.18%)
Aug 24, 2009 1133 1139 1122 1127 0 -2.94(-0.26%)
Aug 21, 2009 1123 1134 1119 1130 0 +16.73(+1.50%)
Aug 20, 2009 1106 1116 1102 1113 0 +10.72(+0.97%)
Aug 19, 2009 1085 1107 1083 1103 0 +7.54(+0.69%)
Aug 18, 2009 1089 1099 1085 1095 0 +9.78(+0.90%)
Aug 17, 2009 1092 1092 1081 1085 0 -25.12(-2.26%)
Aug 14, 2009 1122 1124 1102 1110 0 -12.33(-1.10%)
Aug 13, 2009 1122 1125 1110 1123 0 +7.83(+0.70%)
Aug 12, 2009 1102 1124 1101 1115 0 +12.09(+1.10%)
Aug 11, 2009 1111 1112 1098 1103 0 -10.56(-0.95%)
Aug 10, 2009 1113 1118 1106 1113 0 -4.81(-0.43%)
Aug 07, 2009 1114 1125 1109 1118 0 +12.66(+1.15%)
Aug 06, 2009 1117 1118 1100 1106 0 -6.79(-0.61%)
Aug 05, 2009 1117 1120 1102 1112 0 -4.97(-0.44%)
Aug 04, 2009 1111 1122 1107 1117 0 +1.73(+0.16%)
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.