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 (%)
Mar 31, 2009 910.96 924.34 901.77 909.71 0 +8.57(+0.95%)
Mar 30, 2009 910.79 913.25 889.98 901.13 0 -24.17(-2.61%)
Mar 27, 2009 931.68 935.09 920.89 925.30 0 -16.21(-1.72%)
Mar 26, 2009 930.51 945.27 922.47 941.51 0 +22.39(+2.44%)
Mar 25, 2009 916.88 934.13 897.26 919.12 0 +8.49(+0.93%)
Mar 24, 2009 917.37 927.42 907.77 910.63 0 -18.32(-1.97%)
Mar 23, 2009 911.81 931.34 906.22 928.95 0 +45.64(+5.17%)
Mar 20, 2009 902.57 906.46 878.30 883.31 0 -18.83(-2.09%)
Mar 19, 2009 915.92 918.48 895.42 902.14 0 -3.70(-0.41%)
Mar 18, 2009 884.39 914.48 874.31 905.83 0 +18.12(+2.04%)
Mar 17, 2009 868.27 890.26 862.65 887.72 0 +21.90(+2.53%)
Mar 16, 2009 879.49 887.37 863.03 865.82 0 -7.10(-0.81%)
Mar 13, 2009 870.65 878.23 859.43 872.92 0 +6.96(+0.80%)
Mar 12, 2009 837.88 870.95 830.03 865.96 0 +27.22(+3.25%)
Mar 11, 2009 842.06 852.02 829.36 838.74 0 +3.94(+0.47%)
Mar 10, 2009 814.17 839.60 808.07 834.80 0 +34.87(+4.36%)
Mar 09, 2009 802.42 821.51 794.51 799.93 0 -11.72(-1.44%)
Mar 06, 2009 819.03 828.38 793.35 811.64 0 -1.26(-0.15%)
Mar 05, 2009 819.61 833.52 806.72 812.90 0 -22.12(-2.65%)
Mar 04, 2009 825.70 847.20 819.00 835.02 0 +21.41(+2.63%)
Mar 03, 2009 826.69 830.67 805.65 813.61 0 -3.69(-0.45%)
Mar 02, 2009 837.35 846.58 813.45 817.30 0 -36.34(-4.26%)
Feb 27, 2009 851.66 871.11 845.61 853.64 0 -9.90(-1.15%)
Feb 26, 2009 882.98 890.54 859.27 863.54 0 -12.65(-1.44%)
Feb 25, 2009 878.75 891.80 861.13 876.20 0 -6.48(-0.73%)
Feb 24, 2009 863.80 889.66 855.37 882.67 0 +24.60(+2.87%)
Feb 23, 2009 891.63 895.20 853.85 858.08 0 -26.98(-3.05%)
Feb 20, 2009 878.61 897.05 869.50 885.06 0 -6.61(-0.74%)
Feb 19, 2009 909.03 914.92 888.54 891.67 0 -9.77(-1.08%)
Feb 18, 2009 908.76 912.80 891.19 901.44 0 -3.15(-0.35%)
Feb 17, 2009 887.22 921.80 877.65 904.59 0 -32.62(-3.48%)
Feb 16, 2009 944.67 951.68 934.44 937.21 0 +0.00(+0.00%)
Feb 13, 2009 944.67 951.68 934.44 937.21 0 -6.84(-0.72%)
Feb 12, 2009 928.17 946.24 917.20 944.05 0 +3.95(+0.42%)
Feb 11, 2009 941.19 949.05 927.46 940.09 0 +3.84(+0.41%)
Feb 10, 2009 962.48 979.99 929.06 936.25 0 -31.98(-3.30%)
Feb 09, 2009 967.32 975.20 958.89 968.23 0 -0.39(-0.04%)
Feb 06, 2009 948.88 973.82 946.07 968.62 0 +21.43(+2.26%)
Feb 05, 2009 927.58 955.89 916.09 947.19 0 +12.93(+1.38%)
Feb 04, 2009 938.42 952.74 928.45 934.26 0 -0.63(-0.07%)
Feb 03, 2009 926.78 941.57 914.62 934.89 0 +12.95(+1.40%)
Feb 02, 2009 913.76 930.27 909.51 921.94 0 -3.56(-0.38%)
Jan 30, 2009 945.97 950.91 919.55 925.50 0 -14.70(-1.56%)
Jan 29, 2009 953.98 960.00 935.76 940.20 0 -25.79(-2.67%)
Jan 28, 2009 956.94 974.22 951.60 965.99 0 +24.87(+2.64%)
Jan 27, 2009 937.01 948.06 930.22 941.12 0 +8.96(+0.96%)
Jan 26, 2009 929.03 949.49 921.84 932.17 0 +5.49(+0.59%)
Jan 23, 2009 902.22 936.62 898.30 926.68 0 +7.29(+0.79%)
Jan 22, 2009 916.71 932.44 903.19 919.39 0 -14.93(-1.60%)
Jan 21, 2009 916.26 937.65 898.99 934.32 0 +30.06(+3.32%)
Jan 20, 2009 938.52 944.63 900.28 904.26 0 -42.68(-4.51%)
Jan 19, 2009 950.73 955.98 924.58 946.94 0 +0.00(+0.00%)
Jan 16, 2009 950.73 955.98 924.58 946.94 0 +10.11(+1.08%)
Jan 15, 2009 926.75 944.77 904.38 936.83 0 +10.63(+1.15%)
Jan 14, 2009 939.60 942.38 918.08 926.20 0 -27.64(-2.90%)
Jan 13, 2009 949.49 962.34 942.75 953.84 0 +1.88(+0.20%)
Jan 12, 2009 966.97 970.16 945.25 951.96 0 -20.95(-2.15%)
Jan 09, 2009 993.35 996.83 963.60 972.90 0 -20.75(-2.09%)
Jan 08, 2009 984.95 995.76 976.32 993.66 0 +4.66(+0.47%)
Jan 07, 2009 1000 1005 981.71 989.00 0 -26.21(-2.58%)
Jan 06, 2009 1013 1025 1003 1015 0 +9.63(+0.96%)
Jan 05, 2009 1002 1015 992.10 1006 0 -1.81(-0.18%)
Jan 02, 2009 985.15 1014 977.36 1007 0 +25.18(+2.56%)
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.