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 28, 2013 1397 1403 1394 1400 0 +2.02(+0.14%)
Mar 27, 2013 1390 1399 1386 1398 0 +1.52(+0.11%)
Mar 26, 2013 1392 1398 1390 1397 0 +8.71(+0.63%)
Mar 25, 2013 1395 1399 1382 1388 0 -5.92(-0.42%)
Mar 22, 2013 1390 1395 1388 1394 0 +7.65(+0.55%)
Mar 21, 2013 1389 1394 1383 1386 0 -8.96(-0.64%)
Mar 20, 2013 1395 1398 1391 1395 0 +6.36(+0.46%)
Mar 19, 2013 1394 1397 1380 1389 0 -3.38(-0.24%)
Mar 18, 2013 1389 1398 1387 1392 0 -5.21(-0.37%)
Mar 15, 2013 1398 1401 1393 1397 0 -3.72(-0.27%)
Mar 14, 2013 1397 1403 1395 1401 0 +7.43(+0.53%)
Mar 13, 2013 1395 1398 1389 1394 0 -1.24(-0.09%)
Mar 12, 2013 1398 1400 1391 1395 0 -3.28(-0.23%)
Mar 11, 2013 1395 1399 1392 1398 0 +2.81(+0.20%)
Mar 08, 2013 1394 1398 1387 1395 0 +6.66(+0.48%)
Mar 07, 2013 1388 1391 1385 1389 0 +2.16(+0.16%)
Mar 06, 2013 1387 1390 1382 1386 0 +3.55(+0.26%)
Mar 05, 2013 1379 1387 1378 1383 0 +12.12(+0.88%)
Mar 04, 2013 1365 1372 1361 1371 0 +1.27(+0.09%)
Mar 01, 2013 1363 1372 1357 1370 0 +1.44(+0.11%)
Feb 28, 2013 1372 1377 1366 1368 0 -3.48(-0.25%)
Feb 27, 2013 1360 1376 1357 1372 0 +12.19(+0.90%)
Feb 26, 2013 1357 1363 1348 1359 0 -8.45(-0.62%)
Feb 22, 2013 1363 1369 1359 1368 0 +13.82(+1.02%)
Feb 21, 2013 1359 1361 1349 1354 0 -11.58(-0.85%)
Feb 20, 2013 1382 1383 1364 1366 0 -10.29(-0.75%)
Feb 15, 2013 1376 1376 1376 0 -4.15(-0.30%)
Feb 14, 2013 1377 1383 1374 1380 0 +0.15(+0.01%)
Feb 13, 2013 1381 1384 1376 1380 0 +1.00(+0.07%)
Feb 12, 2013 1376 1382 1373 1379 0 +2.47(+0.18%)
Feb 11, 2013 1377 1378 1372 1376 0 -3.05(-0.22%)
Feb 08, 2013 1375 1381 1374 1379 0 +6.08(+0.44%)
Feb 07, 2013 1377 1380 1366 1373 0 -4.65(-0.34%)
Feb 06, 2013 1373 1379 1371 1378 0 +9.60(+0.70%)
Feb 04, 2013 1374 1378 1366 1368 0 -13.61(-0.98%)
Feb 01, 2013 1381 1387 1376 1382 0 +10.24(+0.75%)
Jan 31, 2013 1372 1376 1368 1372 0 -1.54(-0.11%)
Jan 30, 2013 1377 1380 1371 1373 0 -3.25(-0.24%)
Jan 29, 2013 1371 1379 1369 1377 0 +6.57(+0.48%)
Jan 28, 2013 1372 1374 1365 1370 0 -2.35(-0.17%)
Jan 25, 2013 1371 1375 1366 1372 0 +2.83(+0.21%)
Jan 24, 2013 1369 1376 1366 1370 0 -2.20(-0.16%)
Jan 23, 2013 1372 1375 1368 1372 0 -1.07(-0.08%)
Jan 22, 2013 1368 1374 1364 1373 0 +4.39(+0.32%)
Jan 18, 2013 1368 1368 1368 0 +1.30(+0.10%)
Jan 17, 2013 1364 1372 1361 1367 0 +7.21(+0.53%)
Jan 16, 2013 1357 1362 1355 1360 0 -1.80(-0.13%)
Jan 15, 2013 1358 1364 1354 1362 0 +1.10(+0.08%)
Jan 14, 2013 1361 1363 1356 1361 0 +0.64(+0.05%)
Jan 12, 2013 1360 1362 1354 1360 0 +0.00(+0.00%)
Jan 11, 2013 1360 1362 1354 1360 0 -3.10(-0.23%)
Jan 10, 2013 1361 1365 1355 1363 0 +9.38(+0.69%)
Jan 09, 2013 1353 1357 1350 1354 0 +4.30(+0.32%)
Jan 08, 2013 1351 1353 1344 1349 0 -3.35(-0.25%)
Jan 07, 2013 1352 1356 1348 1353 0 -3.86(-0.28%)
Jan 04, 2013 1351 1359 1348 1357 0 +3.94(+0.29%)
Jan 03, 2013 1356 1361 1349 1353 0 -6.38(-0.47%)
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.