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 (%)
Dec 31, 2013 1577 1577 1577 0 +6.70(+0.43%)
Dec 30, 2013 1568 1574 1567 1571 0 +2.37(+0.15%)
Dec 27, 2013 1570 1572 1564 1568 0 +3.72(+0.24%)
Dec 26, 2013 1561 1568 1560 1564 0 +11.37(+0.73%)
Dec 24, 2013 1553 1553 1553 0 -4.26(-0.27%)
Dec 23, 2013 1553 1560 1552 1557 0 +10.62(+0.69%)
Dec 20, 2013 1539 1551 1537 1547 0 +6.76(+0.44%)
Dec 19, 2013 1537 1544 1533 1540 0 -6.14(-0.40%)
Dec 18, 2013 1527 1551 1514 1546 0 +18.48(+1.21%)
Dec 17, 2013 1529 1534 1523 1528 0 -5.21(-0.34%)
Dec 16, 2013 1528 1539 1529 1533 0 +8.48(+0.56%)
Dec 13, 2013 1526 1529 1519 1524 0 +2.26(+0.15%)
Dec 12, 2013 1522 1528 1518 1522 0 -5.52(-0.36%)
Dec 11, 2013 1542 1546 1526 1528 0 -19.41(-1.25%)
Dec 10, 2013 1545 1553 1544 1547 0 -2.25(-0.15%)
Dec 09, 2013 1547 1553 1546 1549 0 +3.20(+0.21%)
Dec 06, 2013 1541 1549 1538 1546 0 +16.22(+1.06%)
Dec 05, 2013 1529 1537 1527 1530 0 -5.46(-0.36%)
Dec 04, 2013 1526 1541 1523 1535 0 -1.27(-0.08%)
Dec 03, 2013 1535 1543 1530 1537 0 -5.41(-0.35%)
Dec 02, 2013 1548 1554 1539 1542 0 -10.68(-0.69%)
Nov 29, 2013 1555 1559 1550 1553 0 +2.51(+0.16%)
Nov 27, 2013 1550 1550 1550 0 +6.66(+0.43%)
Nov 26, 2013 1539 1548 1539 1544 0 +1.09(+0.07%)
Nov 25, 2013 1544 1549 1539 1542 0 -3.04(-0.20%)
Nov 22, 2013 1540 1547 1537 1545 0 +7.57(+0.49%)
Nov 21, 2013 1527 1540 1528 1538 0 +10.11(+0.66%)
Nov 20, 2013 1535 1543 1524 1528 0 -8.83(-0.57%)
Nov 19, 2013 1538 1546 1534 1537 0 -5.29(-0.34%)
Nov 18, 2013 1547 1554 1539 1542 0 -2.14(-0.14%)
Nov 15, 2013 1539 1546 1536 1544 0 +10.05(+0.66%)
Nov 14, 2013 1523 1536 1523 1534 0 +19.22(+1.27%)
Nov 12, 2013 1514 1520 1508 1515 0 -4.23(-0.28%)
Nov 11, 2013 1516 1522 1515 1519 0 -0.62(-0.04%)
Nov 08, 2013 1505 1521 1502 1520 0 +11.70(+0.78%)
Nov 07, 2013 1527 1531 1506 1508 0 -20.22(-1.32%)
Nov 06, 2013 1528 1534 1524 1528 0 +6.66(+0.44%)
Nov 05, 2013 1520 1527 1516 1522 0 -9.08(-0.59%)
Nov 04, 2013 1526 1532 1524 1531 0 +5.98(+0.39%)
Nov 01, 2013 1525 1530 1516 1525 0 -0.35(-0.02%)
Oct 31, 2013 1528 1536 1522 1525 0 -7.32(-0.48%)
Oct 30, 2013 1540 1544 1526 1532 0 -6.90(-0.45%)
Oct 29, 2013 1534 1541 1533 1539 0 +5.00(+0.33%)
Oct 28, 2013 1530 1538 1529 1534 0 +1.68(+0.11%)
Oct 25, 2013 1529 1534 1525 1532 0 +5.41(+0.35%)
Oct 24, 2013 1524 1531 1521 1527 0 +5.09(+0.33%)
Oct 23, 2013 1522 1526 1517 1522 0 -11.52(-0.75%)
Oct 22, 2013 1527 1539 1526 1534 0 +10.53(+0.69%)
Oct 21, 2013 1521 1527 1519 1523 0 +3.27(+0.22%)
Oct 18, 2013 1517 1522 1512 1520 0 +6.33(+0.42%)
Oct 17, 2013 1497 1515 1498 1513 0 +13.15(+0.88%)
Oct 16, 2013 1489 1502 1489 1500 0 +16.32(+1.10%)
Oct 15, 2013 1487 1495 1480 1484 0 -9.28(-0.62%)
Oct 14, 2013 1478 1496 1478 1493 0 +6.15(+0.41%)
Oct 11, 2013 1476 1488 1474 1487 0 +7.54(+0.51%)
Oct 10, 2013 1464 1482 1464 1480 0 +25.53(+1.76%)
Oct 09, 2013 1454 1460 1445 1454 0 +0.70(+0.05%)
Oct 08, 2013 1466 1472 1452 1453 0 -14.67(-1.00%)
Oct 07, 2013 1464 1476 1465 1468 0 -11.07(-0.75%)
Oct 04, 2013 1471 1481 1468 1479 0 +10.70(+0.73%)
Oct 03, 2013 1474 1479 1461 1468 0 -9.88(-0.67%)
Oct 02, 2013 1468 1480 1466 1478 0 +1.42(+0.10%)
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.