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 31, 2019 2137 2139 2121 2132 0 -6.09(-0.28%)
Oct 30, 2019 2133 2141 2122 2138 0 +4.93(+0.23%)
Oct 29, 2019 2130 2140 2127 2133 0 -0.47(-0.02%)
Oct 28, 2019 2131 2139 2128 2133 0 +9.25(+0.44%)
Oct 26, 2019 2114 2129 2111 2124 0 +0.01(+0.00%)
Oct 25, 2019 2114 2129 2111 2124 0 +7.27(+0.34%)
Oct 24, 2019 2121 2123 2110 2117 0 +3.28(+0.16%)
Oct 23, 2019 2107 2115 2104 2114 0 +5.42(+0.26%)
Oct 22, 2019 2115 2121 2104 2108 0 -2.78(-0.13%)
Oct 21, 2019 2108 2115 2104 2111 0 +12.30(+0.59%)
Oct 18, 2019 2102 2108 2091 2099 0 -6.32(-0.30%)
Oct 17, 2019 2106 2112 2099 2105 0 +7.27(+0.35%)
Oct 16, 2019 2096 2103 2092 2098 0 -0.95(-0.05%)
Oct 15, 2019 2089 2106 2085 2099 0 +16.14(+0.78%)
Oct 14, 2019 2083 2088 2078 2082 0 -2.42(-0.12%)
Oct 12, 2019 2083 2101 2080 2085 0 +0.04(+0.00%)
Oct 11, 2019 2083 2100 2080 2085 0 +21.26(+1.03%)
Oct 10, 2019 2053 2071 2050 2064 0 +10.62(+0.52%)
Oct 09, 2019 2052 2060 2044 2053 0 +14.93(+0.73%)
Oct 08, 2019 2053 2057 2036 2038 0 -26.09(-1.26%)
Oct 07, 2019 2067 2078 2061 2064 0 -8.96(-0.43%)
Oct 05, 2019 2055 2075 2052 2073 0 +0.04(+0.00%)
Oct 04, 2019 2055 2075 2052 2073 0 +21.83(+1.06%)
Oct 03, 2019 2035 2053 2018 2051 0 +14.84(+0.73%)
Oct 02, 2019 2053 2055 2027 2036 0 -28.11(-1.36%)
Oct 01, 2019 2091 2098 2060 2064 0 -22.93(-1.10%)
Sep 30, 2019 2084 2094 2080 2087 0 +6.49(+0.31%)
Sep 28, 2019 2095 2099 2071 2081 0 -0.02(-0.00%)
Sep 27, 2019 2095 2099 2071 2081 0 -10.63(-0.51%)
Sep 26, 2019 2097 2099 2083 2092 0 -4.13(-0.20%)
Sep 25, 2019 2086 2101 2076 2096 0 +2.62(+0.13%)
Sep 24, 2019 2109 2113 2082 2093 0 -14.80(-0.70%)
Sep 23, 2019 2102 2113 2100 2108 0 +0.66(+0.03%)
Sep 21, 2019 2116 2122 2100 2107 0 -0.01(-0.00%)
Sep 20, 2019 2116 2122 2100 2107 0 -7.92(-0.37%)
Sep 19, 2019 2120 2128 2113 2115 0 -1.02(-0.05%)
Sep 18, 2019 2116 2121 2099 2116 0 -1.98(-0.09%)
Sep 17, 2019 2112 2120 2107 2118 0 +3.27(+0.15%)
Sep 16, 2019 2112 2121 2107 2115 0 -2.97(-0.14%)
Sep 14, 2019 2123 2129 2115 2118 0 -0.02(-0.00%)
Sep 13, 2019 2123 2129 2115 2118 0 -1.09(-0.05%)
Sep 12, 2019 2120 2129 2110 2119 0 +5.47(+0.26%)
Sep 11, 2019 2101 2115 2094 2113 0 +16.08(+0.77%)
Sep 10, 2019 2092 2101 2081 2097 0 +1.64(+0.08%)
Sep 09, 2019 2098 2103 2086 2096 0 +3.33(+0.16%)
Sep 07, 2019 2095 2100 2088 2092 0 +0.00(+0.00%)
Sep 06, 2019 2095 2100 2088 2092 0 +1.32(+0.06%)
Sep 05, 2019 2087 2101 2078 2091 0 +19.74(+0.95%)
Sep 04, 2019 2066 2073 2060 2071 0 +21.69(+1.06%)
Sep 03, 2019 2048 2057 2039 2050 0 -11.48(-0.56%)
Aug 31, 2019 2070 2072 2053 2061 0 +0.00(+0.00%)
Aug 30, 2019 2070 2072 2053 2061 0 +1.22(+0.06%)
Aug 29, 2019 2055 2064 2047 2060 0 +22.04(+1.08%)
Aug 28, 2019 2022 2042 2017 2038 0 +11.64(+0.57%)
Aug 27, 2019 2043 2047 2021 2026 0 -6.53(-0.32%)
Aug 26, 2019 2031 2035 2020 2033 0 +16.88(+0.84%)
Aug 24, 2019 2049 2063 2007 2016 0 -0.07(-0.00%)
Aug 23, 2019 2049 2063 2007 2016 0 -40.82(-1.98%)
Aug 22, 2019 2063 2068 2046 2057 0 -3.45(-0.17%)
Aug 21, 2019 2061 2065 2055 2060 0 +13.97(+0.68%)
Aug 20, 2019 2055 2059 2044 2046 0 -10.42(-0.51%)
Aug 19, 2019 2058 2064 2051 2057 0 +16.82(+0.82%)
Aug 17, 2019 2024 2043 2019 2040 0 +0.03(+0.00%)
Aug 16, 2019 2024 2043 2019 2040 0 +26.16(+1.30%)
Aug 15, 2019 2015 2022 2000 2014 0 +4.73(+0.24%)
Aug 14, 2019 2033 2043 2007 2009 0 -50.77(-2.46%)
Aug 13, 2019 2033 2072 2027 2060 0 +23.31(+1.14%)
Aug 12, 2019 2046 2053 2029 2036 0 -19.74(-0.96%)
Aug 10, 2019 2064 2068 2046 2056 0 -0.04(-0.00%)
Aug 09, 2019 2064 2068 2046 2056 0 -13.82(-0.67%)
Aug 08, 2019 2047 2072 2043 2070 0 +32.67(+1.60%)
Aug 07, 2019 2018 2044 2003 2037 0 +3.31(+0.16%)
Aug 06, 2019 2025 2037 2012 2034 0 +25.34(+1.26%)
Aug 05, 2019 2035 2037 1997 2009 0 -54.30(-2.63%)
Aug 03, 2019 2071 2074 2051 2063 0 -0.03(-0.00%)
Aug 02, 2019 2071 2075 2051 2063 0 -14.78(-0.71%)
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.