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 (%)
Apr 30, 2014 1594 1606 1593 1605 0 +3.90(+0.24%)
Apr 29, 2014 1595 1605 1595 1601 0 +7.62(+0.48%)
Apr 28, 2014 1592 1601 1579 1593 0 +1.28(+0.08%)
Apr 25, 2014 1599 1601 1587 1592 0 -13.50(-0.84%)
Apr 24, 2014 1605 1611 1595 1605 0 +2.39(+0.15%)
Apr 23, 2014 1603 1608 1600 1603 0 -4.27(-0.27%)
Apr 22, 2014 1600 1612 1600 1607 0 +5.86(+0.37%)
Apr 21, 2014 1595 1603 1594 1601 0 +2.85(+0.18%)
Apr 17, 2014 1598 1598 1598 0 +3.70(+0.23%)
Apr 16, 2014 1585 1596 1582 1595 0 +15.30(+0.97%)
Apr 15, 2014 1573 1584 1558 1579 0 +2.17(+0.14%)
Apr 14, 2014 1576 1583 1567 1577 0 +8.40(+0.54%)
Apr 11, 2014 1572 1582 1565 1569 0 -11.07(-0.70%)
Apr 10, 2014 1604 1609 1577 1580 0 -27.68(-1.72%)
Apr 09, 2014 1594 1609 1591 1608 0 +15.63(+0.98%)
Apr 08, 2014 1584 1597 1581 1592 0 +7.48(+0.47%)
Apr 07, 2014 1591 1599 1580 1585 0 -12.70(-0.80%)
Apr 04, 2014 1621 1624 1594 1597 0 -13.57(-0.84%)
Apr 03, 2014 1613 1617 1605 1611 0 -4.38(-0.27%)
Apr 02, 2014 1609 1618 1608 1615 0 +4.60(+0.29%)
Apr 01, 2014 1603 1613 1601 1611 0 +10.45(+0.65%)
Mar 31, 2014 1594 1605 1592 1600 0 +11.33(+0.71%)
Mar 28, 2014 1588 1598 1584 1589 0 +7.04(+0.45%)
Mar 27, 2014 1578 1588 1574 1582 0 +0.86(+0.05%)
Mar 26, 2014 1595 1601 1580 1581 0 -9.51(-0.60%)
Mar 25, 2014 1587 1597 1582 1590 0 +5.59(+0.35%)
Mar 24, 2014 1592 1598 1577 1585 0 -5.67(-0.36%)
Mar 21, 2014 1601 1609 1588 1590 0 -4.44(-0.28%)
Mar 20, 2014 1585 1598 1581 1595 0 +4.00(+0.25%)
Mar 19, 2014 1603 1606 1582 1591 0 -13.11(-0.82%)
Mar 18, 2014 1591 1606 1592 1604 0 +11.99(+0.75%)
Mar 17, 2014 1586 1598 1586 1592 0 +11.91(+0.75%)
Mar 14, 2014 1578 1589 1575 1580 0 -0.25(-0.02%)
Mar 13, 2014 1599 1604 1575 1580 0 -17.12(-1.07%)
Mar 12, 2014 1586 1599 1585 1598 0 +2.35(+0.15%)
Mar 11, 2014 1603 1609 1591 1595 0 -8.43(-0.53%)
Mar 10, 2014 1600 1606 1595 1604 0 -3.56(-0.22%)
Mar 07, 2014 1613 1615 1599 1607 0 -1.69(-0.11%)
Mar 06, 2014 1606 1614 1604 1609 0 +6.45(+0.40%)
Mar 05, 2014 1599 1606 1599 1602 0 -0.41(-0.03%)
Mar 04, 2014 1595 1607 1595 1603 0 +20.78(+1.31%)
Mar 03, 2014 1578 1587 1572 1582 0 -11.78(-0.74%)
Feb 28, 2014 1593 1603 1584 1594 0 +0.99(+0.06%)
Feb 27, 2014 1581 1594 1581 1593 0 +8.94(+0.56%)
Feb 26, 2014 1583 1591 1578 1584 0 -0.05(-0.00%)
Feb 25, 2014 1584 1592 1579 1584 0 -2.43(-0.15%)
Feb 24, 2014 1579 1596 1578 1586 0 +7.03(+0.45%)
Feb 21, 2014 1582 1586 1576 1579 0 +1.35(+0.09%)
Feb 20, 2014 1567 1581 1565 1578 0 +8.48(+0.54%)
Feb 19, 2014 1573 1585 1567 1569 0 -10.16(-0.64%)
Feb 18, 2014 1579 1584 1573 1580 0 +4.21(+0.27%)
Feb 14, 2014 1575 1575 1575 0 +9.03(+0.58%)
Feb 13, 2014 1545 1568 1547 1566 0 +8.71(+0.56%)
Feb 12, 2014 1559 1564 1554 1558 0 +1.30(+0.08%)
Feb 11, 2014 1539 1560 1540 1556 0 +17.84(+1.16%)
Feb 10, 2014 1535 1541 1532 1539 0 -0.77(-0.05%)
Feb 07, 2014 1530 1541 1524 1539 0 +15.47(+1.02%)
Feb 06, 2014 1508 1525 1509 1524 0 +14.16(+0.94%)
Feb 05, 2014 1506 1515 1498 1510 0 -2.62(-0.17%)
Feb 04, 2014 1505 1516 1502 1512 0 +11.96(+0.80%)
Feb 03, 2014 1526 1534 1497 1500 0 -31.54(-2.06%)
Jan 31, 2014 1523 1541 1520 1532 0 -7.35(-0.48%)
Jan 30, 2014 1533 1545 1531 1539 0 +13.46(+0.88%)
Jan 29, 2014 1527 1537 1520 1526 0 -13.08(-0.85%)
Jan 28, 2014 1529 1541 1530 1539 0 +9.81(+0.64%)
Jan 27, 2014 1537 1543 1521 1529 0 -9.99(-0.65%)
Jan 24, 2014 1559 1561 1537 1539 0 -30.24(-1.93%)
Jan 23, 2014 1572 1577 1561 1569 0 -11.55(-0.73%)
Jan 22, 2014 1577 1583 1575 1581 0 +3.29(+0.21%)
Jan 21, 2014 1577 1583 1569 1578 0 +6.88(+0.44%)
Jan 17, 2014 1571 1571 1571 0 -3.94(-0.25%)
Jan 16, 2014 1571 1577 1570 1575 0 -1.49(-0.09%)
Jan 15, 2014 1567 1579 1569 1576 0 +6.73(+0.43%)
Jan 14, 2014 1557 1572 1556 1569 0 +13.95(+0.90%)
Jan 13, 2014 1567 1573 1551 1555 0 -15.76(-1.00%)
Jan 10, 2014 1566 1573 1560 1571 0 +10.27(+0.66%)
Jan 09, 2014 1561 1566 1553 1561 0 -0.77(-0.05%)
Jan 08, 2014 1559 1566 1556 1562 0 -0.80(-0.05%)
Jan 07, 2014 1556 1566 1557 1562 0 +8.38(+0.54%)
Jan 06, 2014 1559 1564 1550 1554 0 -5.61(-0.36%)
Jan 03, 2014 1562 1566 1555 1560 0 +1.19(+0.08%)
Jan 02, 2014 1566 1571 1555 1559 0 -18.75(-1.19%)
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%)
Oct 01, 2013 1464 1479 1464 1477 0 +1.44(+0.10%)
Sep 27, 2013 1475 1479 1471 1475 0 -5.40(-0.36%)
Sep 26, 2013 1476 1486 1474 1481 0 +3.94(+0.27%)
Sep 25, 2013 1477 1484 1473 1477 0 -2.33(-0.16%)
Sep 24, 2013 1477 1487 1474 1479 0 -4.24(-0.29%)
Sep 23, 2013 1483 1489 1477 1483 0 -3.80(-0.26%)
Sep 20, 2013 1502 1503 1485 1487 0 -15.86(-1.06%)
Sep 19, 2013 1506 1511 1499 1503 0 -3.97(-0.26%)
Sep 18, 2013 1475 1510 1471 1507 0 +28.42(+1.92%)
Sep 17, 2013 1472 1480 1473 1479 0 +4.74(+0.32%)
Sep 16, 2013 1480 1483 1471 1474 0 +6.51(+0.44%)
Sep 13, 2013 1464 1469 1459 1467 0 +4.00(+0.27%)
Sep 12, 2013 1466 1471 1462 1463 0 -9.00(-0.61%)
Sep 11, 2013 1464 1474 1463 1472 0 +2.48(+0.17%)
Sep 10, 2013 1465 1471 1463 1470 0 +8.08(+0.55%)
Sep 09, 2013 1448 1463 1449 1462 0 +17.07(+1.18%)
Sep 06, 2013 1446 1452 1432 1445 0 +5.72(+0.40%)
Sep 05, 2013 1435 1445 1434 1439 0 +0.72(+0.05%)
Sep 04, 2013 1426 1441 1424 1438 0 +10.02(+0.70%)
Sep 03, 2013 1432 1440 1421 1428 0 +8.32(+0.59%)
Aug 30, 2013 1420 1420 1420 0 -6.82(-0.48%)
Aug 29, 2013 1420 1435 1420 1427 0 +2.79(+0.20%)
Aug 28, 2013 1418 1430 1417 1424 0 +2.20(+0.15%)
Aug 27, 2013 1427 1437 1419 1422 0 -20.66(-1.43%)
Aug 26, 2013 1445 1452 1439 1442 0 -4.65(-0.32%)
Aug 23, 2013 1443 1449 1436 1447 0 +9.33(+0.65%)
Aug 22, 2013 1427 1441 1429 1438 0 +13.14(+0.92%)
Aug 21, 2013 1428 1438 1421 1425 0 -11.91(-0.83%)
Aug 20, 2013 1428 1442 1429 1436 0 +6.27(+0.44%)
Aug 19, 2013 1436 1443 1429 1430 0 -11.05(-0.77%)
Aug 16, 2013 1445 1449 1438 1441 0 -4.07(-0.28%)
Aug 15, 2013 1445 1453 1437 1445 0 -15.50(-1.06%)
Aug 14, 2013 1461 1468 1459 1461 0 -3.41(-0.23%)
Aug 13, 2013 1462 1468 1455 1464 0 +2.01(+0.14%)
Aug 12, 2013 1455 1466 1455 1462 0 +2.53(+0.17%)
Aug 09, 2013 1459 1466 1454 1460 0 -0.11(-0.01%)
Aug 08, 2013 1454 1464 1449 1460 0 +10.89(+0.75%)
Aug 07, 2013 1447 1453 1444 1449 0 -6.09(-0.42%)
Aug 06, 2013 1459 1463 1451 1455 0 -9.77(-0.67%)
Aug 05, 2013 1462 1468 1460 1465 0 -1.55(-0.11%)
Aug 02, 2013 1462 1469 1459 1466 0 +2.65(+0.18%)
Aug 01, 2013 1457 1468 1456 1464 0 +15.09(+1.04%)
Jul 31, 2013 1445 1459 1443 1449 0 +0.15(+0.01%)
Jul 30, 2013 1450 1455 1444 1448 0 -0.07(-0.00%)
Jul 29, 2013 1448 1454 1445 1449 0 -7.63(-0.52%)
Jul 26, 2013 1451 1457 1443 1456 0 -1.53(-0.10%)
Jul 25, 2013 1449 1459 1446 1458 0 +6.18(+0.43%)
Jul 24, 2013 1463 1464 1447 1452 0 -9.04(-0.62%)
Jul 23, 2013 1463 1466 1457 1461 0 +1.17(+0.08%)
Jul 22, 2013 1455 1462 1452 1459 0 +7.89(+0.54%)
Jul 19, 2013 1448 1453 1444 1451 0 +1.60(+0.11%)
Jul 18, 2013 1447 1455 1444 1450 0 +5.07(+0.35%)
Jul 17, 2013 1448 1451 1442 1445 0 +3.75(+0.26%)
Jul 16, 2013 1445 1447 1436 1441 0 -2.74(-0.19%)
Jul 15, 2013 1439 1446 1437 1444 0 +7.51(+0.52%)
Jul 12, 2013 1434 1440 1431 1436 0 -0.73(-0.05%)
Jul 11, 2013 1432 1438 1424 1437 0 +28.44(+2.02%)
Jul 10, 2013 1408 1416 1403 1409 0 -0.28(-0.02%)
Jul 09, 2013 1407 1412 1401 1409 0 +10.62(+0.76%)
Jul 08, 2013 1397 1403 1394 1398 0 +8.08(+0.58%)
Jul 05, 2013 1390 1393 1376 1390 0 +5.49(+0.40%)
Jul 03, 2013 1379 1390 1376 1385 0 -3.16(-0.23%)
Jul 02, 2013 1392 1400 1381 1388 0 -5.54(-0.40%)
Jul 01, 2013 1391 1403 1388 1393 0 +9.64(+0.70%)
Jun 28, 2013 1379 1391 1374 1384 0 +10.65(+0.78%)
Jun 26, 2013 1372 1378 1365 1373 0 +7.09(+0.52%)
Jun 25, 2013 1365 1372 1354 1366 0 +13.72(+1.01%)
Jun 24, 2013 1353 1363 1340 1352 0 -19.58(-1.43%)
Jun 21, 2013 1376 1380 1358 1372 0 +3.88(+0.28%)
Jun 20, 2013 1388 1393 1362 1368 0 -41.34(-2.93%)
Jun 19, 2013 1431 1434 1408 1409 0 -23.03(-1.61%)
Jun 18, 2013 1425 1435 1422 1432 0 +7.90(+0.55%)
Jun 17, 2013 1426 1432 1417 1424 0 +9.78(+0.69%)
Jun 14, 2013 1422 1427 1411 1415 0 -8.33(-0.59%)
Jun 13, 2013 1402 1426 1399 1423 0 +19.80(+1.41%)
Jun 12, 2013 1420 1423 1400 1403 0 -8.03(-0.57%)
Jun 11, 2013 1412 1421 1405 1411 0 -14.78(-1.04%)
Jun 10, 2013 1430 1431 1421 1426 0 -1.09(-0.08%)
Jun 07, 2013 1421 1432 1414 1427 0 +7.67(+0.54%)
Jun 06, 2013 1407 1421 1401 1419 0 +12.03(+0.85%)
Jun 05, 2013 1422 1425 1406 1407 0 -18.10(-1.27%)
Jun 04, 2013 1434 1438 1419 1425 0 -7.63(-0.53%)
Jun 03, 2013 1428 1436 1416 1433 0 +8.36(+0.59%)
May 31, 2013 1439 1445 1423 1425 0 -19.82(-1.37%)
May 30, 2013 1441 1451 1439 1445 0 +6.54(+0.45%)
May 29, 2013 1441 1445 1431 1438 0 -9.63(-0.67%)
May 28, 2013 1455 1461 1443 1448 0 +5.87(+0.41%)
May 24, 2013 1442 1442 1442 0 -4.05(-0.28%)
May 23, 2013 1435 1449 1430 1446 0 -3.84(-0.26%)
May 22, 2013 1466 1480 1444 1450 0 -13.22(-0.90%)
May 21, 2013 1461 1468 1455 1463 0 -0.20(-0.01%)
May 20, 2013 1458 1467 1455 1463 0 +5.63(+0.39%)
May 17, 2013 1453 1461 1449 1457 0 +8.84(+0.61%)
May 16, 2013 1451 1457 1446 1449 0 -4.81(-0.33%)
May 15, 2013 1449 1458 1444 1453 0 +11.49(+0.80%)
May 13, 2013 1441 1445 1437 1442 0 -3.11(-0.22%)
May 10, 2013 1441 1447 1436 1445 0 +1.54(+0.11%)
May 09, 2013 1448 1452 1440 1444 0 -6.03(-0.42%)
May 08, 2013 1443 1451 1441 1450 0 +8.93(+0.62%)
May 07, 2013 1437 1442 1432 1441 0 +5.07(+0.35%)
May 06, 2013 1434 1438 1431 1436 0 +0.94(+0.07%)
May 03, 2013 1433 1440 1423 1435 0 +11.29(+0.79%)
May 02, 2013 1416 1425 1414 1423 0 +11.90(+0.84%)
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.