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, 2015 1727 1730 1709 1715 0 -19.01(-1.10%)
Apr 29, 2015 1735 1742 1727 1734 0 -10.77(-0.62%)
Apr 28, 2015 1741 1748 1730 1745 0 +3.84(+0.22%)
Apr 27, 2015 1750 1755 1737 1741 0 -3.18(-0.18%)
Apr 24, 2015 1745 1748 1739 1744 0 +3.13(+0.18%)
Apr 23, 2015 1731 1746 1729 1741 0 +4.04(+0.23%)
Apr 22, 2015 1734 1740 1725 1737 0 +8.55(+0.49%)
Apr 21, 2015 1727 1737 1725 1729 0 -11.30(-0.65%)
Apr 20, 2015 1735 1744 1733 1740 0 +23.42(+1.36%)
Apr 17, 2015 1722 1725 1709 1717 0 -19.47(-1.12%)
Apr 16, 2015 1734 1741 1729 1736 0 +0.83(+0.05%)
Apr 15, 2015 1731 1740 1727 1735 0 +9.16(+0.53%)
Apr 14, 2015 1724 1729 1716 1726 0 +3.63(+0.21%)
Apr 13, 2015 1728 1734 1721 1722 0 -6.76(-0.39%)
Apr 10, 2015 1724 1731 1721 1729 0 +6.84(+0.40%)
Apr 09, 2015 1718 1726 1710 1722 0 +4.70(+0.27%)
Apr 08, 2015 1716 1723 1709 1718 0 +8.54(+0.50%)
Apr 07, 2015 1714 1720 1708 1709 0 -4.81(-0.28%)
Apr 06, 2015 1702 1720 1697 1714 0 +13.28(+0.78%)
Apr 02, 2015 1701 1701 1701 1701 0 +6.89(+0.41%)
Apr 01, 2015 1695 1699 1682 1694 0 +1.80(+0.11%)
Mar 31, 2015 1695 1703 1688 1692 0 -12.39(-0.73%)
Mar 30, 2015 1697 1707 1694 1704 0 +17.01(+1.01%)
Mar 27, 2015 1683 1690 1679 1687 0 +4.28(+0.25%)
Mar 26, 2015 1683 1691 1674 1683 0 -5.72(-0.34%)
Mar 25, 2015 1714 1716 1688 1689 0 -25.01(-1.46%)
Mar 24, 2015 1719 1723 1711 1714 0 -5.23(-0.30%)
Mar 23, 2015 1720 1726 1716 1719 0 -0.07(-0.00%)
Mar 20, 2015 1713 1724 1710 1719 0 +15.94(+0.94%)
Mar 19, 2015 1706 1710 1698 1703 0 -9.37(-0.55%)
Mar 18, 2015 1686 1718 1680 1713 0 +24.02(+1.42%)
Mar 17, 2015 1684 1692 1679 1688 0 -1.09(-0.06%)
Mar 16, 2015 1679 1691 1676 1690 0 +107.66(+6.81%)
Mar 13, 2015 1587 1591 1572 1582 0 -98.87(-5.88%)
Mar 12, 2015 1672 1684 1668 1681 0 +17.30(+1.04%)
Mar 11, 2015 1666 1669 1658 1664 0 +1.21(+0.07%)
Mar 10, 2015 1673 1675 1661 1662 0 -24.89(-1.48%)
Mar 09, 2015 1685 1691 1682 1687 0 +4.27(+0.25%)
Mar 06, 2015 1699 1701 1679 1683 0 -24.52(-1.44%)
Mar 05, 2015 1709 1712 1702 1707 0 +2.08(+0.12%)
Mar 04, 2015 1705 1711 1697 1705 0 -7.73(-0.45%)
Mar 03, 2015 1713 1715 1709 1713 0 -7.82(-0.45%)
Mar 02, 2015 1716 1724 1711 1721 0 +5.39(+0.31%)
Feb 27, 2015 1719 1723 1713 1716 0 -3.30(-0.19%)
Feb 26, 2015 1720 1722 1714 1719 0 -1.39(-0.08%)
Feb 25, 2015 1720 1725 1715 1720 0 -0.89(-0.05%)
Feb 24, 2015 1715 1724 1709 1721 0 +6.69(+0.39%)
Feb 23, 2015 1713 1717 1707 1714 0 -1.64(-0.10%)
Feb 20, 2015 1704 1719 1697 1716 0 +9.15(+0.54%)
Feb 19, 2015 1704 1712 1700 1707 0 -1.82(-0.11%)
Feb 18, 2015 1704 1711 1699 1709 0 +2.83(+0.17%)
Feb 17, 2015 1703 1709 1696 1706 0 +0.40(+0.02%)
Feb 13, 2015 1705 1705 1705 1705 0 +8.00(+0.47%)
Feb 12, 2015 1689 1699 1684 1697 0 +18.18(+1.08%)
Feb 11, 2015 1678 1685 1670 1679 0 -2.99(-0.18%)
Feb 10, 2015 1677 1685 1668 1682 0 +12.07(+0.72%)
Feb 09, 2015 1671 1679 1666 1670 0 -6.38(-0.38%)
Feb 06, 2015 1686 1691 1671 1677 0 -12.72(-0.75%)
Feb 05, 2015 1678 1691 1676 1689 0 +15.54(+0.93%)
Feb 04, 2015 1674 1685 1668 1674 0 -6.69(-0.40%)
Feb 03, 2015 1668 1683 1663 1680 0 +20.56(+1.24%)
Feb 02, 2015 1648 1662 1634 1660 0 +16.86(+1.03%)
Jan 30, 2015 1651 1662 1639 1643 0 -19.85(-1.19%)
Jan 29, 2015 1654 1666 1640 1663 0 +11.25(+0.68%)
Jan 28, 2015 1678 1681 1649 1652 0 -19.31(-1.16%)
Jan 27, 2015 1669 1679 1663 1671 0 -13.09(-0.78%)
Jan 26, 2015 1677 1686 1670 1684 0 +6.36(+0.38%)
Jan 23, 2015 1682 1686 1675 1678 0 -7.42(-0.44%)
Jan 22, 2015 1679 1687 1671 1685 0 +21.68(+1.30%)
Jan 21, 2015 1657 1669 1653 1663 0 +9.63(+0.58%)
Jan 20, 2015 1656 1660 1641 1654 0 +3.36(+0.20%)
Jan 16, 2015 1638 1652 1636 1650 0 +19.21(+1.18%)
Jan 15, 2015 1631 1632 1629 1631 0 -7.37(-0.45%)
Jan 14, 2015 1630 1642 1623 1639 0 -6.47(-0.39%)
Jan 13, 2015 1645 1645 1645 1645 0 -0.06(-0.00%)
Jan 12, 2015 1654 1656 1638 1645 0 -9.11(-0.55%)
Jan 09, 2015 1667 1668 1647 1654 0 -9.66(-0.58%)
Jan 08, 2015 1652 1667 1650 1664 0 +23.81(+1.45%)
Jan 07, 2015 1634 1643 1627 1640 0 +18.75(+1.16%)
Jan 06, 2015 1637 1643 1613 1621 0 -12.85(-0.79%)
Jan 05, 2015 1650 1653 1629 1634 0 -24.81(-1.50%)
Jan 02, 2015 1667 1672 1649 1659 0 -2.62(-0.16%)
Dec 31, 2014 1662 1662 1662 1662 0 -13.53(-0.81%)
Dec 30, 2014 1679 1683 1673 1675 0 -7.02(-0.42%)
Dec 29, 2014 1680 1687 1677 1682 0 -0.08(-0.00%)
Dec 26, 2014 1681 1687 1679 1682 0 +7.57(+0.45%)
Dec 24, 2014 1675 1675 1675 1675 0 -0.51(-0.03%)
Dec 23, 2014 1679 1682 1671 1675 0 -1.50(-0.09%)
Dec 22, 2014 1675 1679 1668 1677 0 +5.34(+0.32%)
Dec 19, 2014 1668 1677 1663 1671 0 +3.12(+0.19%)
Dec 18, 2014 1658 1680 1650 1668 0 +30.67(+1.87%)
Dec 17, 2014 1613 1645 1610 1638 0 +26.47(+1.64%)
Dec 16, 2014 1611 1639 1610 1611 0 -6.75(-0.42%)
Dec 15, 2014 1640 1644 1612 1618 0 -16.40(-1.00%)
Dec 12, 2014 1648 1656 1632 1634 0 -22.72(-1.37%)
Dec 11, 2014 1656 1672 1653 1657 0 +3.38(+0.20%)
Dec 10, 2014 1673 1675 1651 1654 0 -24.01(-1.43%)
Dec 09, 2014 1662 1679 1657 1678 0 +1.25(+0.07%)
Dec 08, 2014 1683 1690 1670 1676 0 -11.34(-0.67%)
Dec 05, 2014 1687 1691 1682 1688 0 +1.32(+0.08%)
Dec 04, 2014 1687 1692 1679 1686 0 -2.23(-0.13%)
Dec 03, 2014 1684 1692 1680 1689 0 +6.46(+0.38%)
Dec 02, 2014 1676 1686 1673 1682 0 +6.49(+0.39%)
Dec 01, 2014 1680 1686 1670 1676 0 -10.75(-0.64%)
Nov 28, 2014 1692 1696 1683 1686 0 -10.79(-0.64%)
Nov 26, 2014 1697 1697 1697 1697 0 +5.56(+0.33%)
Nov 25, 2014 1695 1698 1687 1692 0 -0.68(-0.04%)
Nov 24, 2014 1690 1695 1687 1692 0 +4.34(+0.26%)
Nov 21, 2014 1694 1697 1681 1688 0 +13.14(+0.78%)
Nov 20, 2014 1666 1677 1664 1675 0 +3.32(+0.20%)
Nov 19, 2014 1674 1677 1663 1672 0 -4.89(-0.29%)
Nov 18, 2014 1669 1680 1668 1676 0 +10.52(+0.63%)
Nov 17, 2014 1664 1670 1660 1666 0 -3.92(-0.23%)
Nov 14, 2014 1664 1673 1660 1670 0 +3.67(+0.22%)
Nov 13, 2014 1669 1674 1659 1666 0 -0.71(-0.04%)
Nov 12, 2014 1663 1671 1660 1667 0 -2.76(-0.17%)
Nov 11, 2014 1667 1671 1663 1670 0 +3.20(+0.19%)
Nov 10, 2014 1666 1671 1660 1666 0 +2.70(+0.16%)
Nov 07, 2014 1660 1666 1654 1664 0 +4.48(+0.27%)
Nov 06, 2014 1657 1664 1650 1659 0 +0.79(+0.05%)
Nov 05, 2014 1661 1663 1651 1658 0 +3.21(+0.19%)
Nov 04, 2014 1656 1660 1647 1655 0 -5.34(-0.32%)
Nov 03, 2014 1663 1668 1655 1661 0 -3.00(-0.18%)
Oct 31, 2014 1662 1667 1654 1664 0 +15.89(+0.96%)
Oct 30, 2014 1636 1652 1630 1648 0 +5.18(+0.32%)
Oct 28, 2014 1630 1644 1627 1642 0 +21.10(+1.30%)
Oct 27, 2014 1617 1624 1620 1621 0 -4.20(-0.26%)
Oct 24, 2014 1619 1628 1613 1626 0 +9.46(+0.59%)
Oct 23, 2014 1613 1625 1609 1616 0 +3.12(+0.19%)
Oct 21, 2014 1597 1615 1595 1613 0 +23.49(+1.48%)
Oct 20, 2014 1575 1591 1573 1590 0 +12.54(+0.80%)
Oct 17, 2014 1577 1585 1575 1577 0 +15.53(+0.99%)
Oct 16, 2014 1537 1572 1534 1561 0 -1.02(-0.07%)
Oct 15, 2014 1565 1571 1530 1562 0 -8.31(-0.53%)
Oct 14, 2014 1573 1586 1564 1571 0 +4.57(+0.29%)
Oct 13, 2014 1567 1576 1565 1566 0 -12.80(-0.81%)
Oct 10, 2014 1595 1603 1578 1579 0 -20.07(-1.26%)
Oct 09, 2014 1625 1627 1597 1599 0 -29.83(-1.83%)
Oct 08, 2014 1606 1631 1595 1629 0 +24.69(+1.54%)
Oct 07, 2014 1618 1622 1603 1604 0 -19.89(-1.22%)
Oct 06, 2014 1631 1634 1618 1624 0 +2.57(+0.16%)
Oct 03, 2014 1617 1626 1611 1622 0 +11.28(+0.70%)
Oct 02, 2014 1610 1617 1593 1610 0 -0.76(-0.05%)
Oct 01, 2014 1627 1629 1607 1611 0 -19.06(-1.17%)
Sep 30, 2014 1635 1641 1626 1630 0 -5.67(-0.35%)
Sep 29, 2014 1627 1639 1625 1636 0 -7.17(-0.44%)
Sep 26, 2014 1635 1646 1632 1643 0 +10.14(+0.62%)
Sep 25, 2014 1650 1651 1630 1633 0 -37.66(-2.25%)
Sep 19, 2014 1680 1682 1666 1670 0 -7.05(-0.42%)
Sep 18, 2014 1675 1680 1672 1677 0 +7.09(+0.42%)
Sep 17, 2014 1671 1681 1665 1670 0 -2.81(-0.17%)
Sep 16, 2014 1655 1678 1657 1673 0 +11.01(+0.66%)
Sep 15, 2014 1666 1668 1657 1662 0 -3.94(-0.24%)
Sep 12, 2014 1674 1675 1661 1666 0 -11.62(-0.69%)
Sep 11, 2014 1671 1679 1668 1678 0 -0.31(-0.02%)
Sep 10, 2014 1669 1680 1667 1678 0 +3.50(+0.21%)
Sep 09, 2014 1680 1685 1670 1675 0 -11.24(-0.67%)
Sep 08, 2014 1687 1693 1681 1686 0 -7.50(-0.44%)
Sep 05, 2014 1687 1694 1680 1693 0 +7.16(+0.42%)
Sep 04, 2014 1693 1699 1682 1686 0 -4.87(-0.29%)
Sep 03, 2014 1694 1699 1688 1691 0 +3.33(+0.20%)
Sep 02, 2014 1687 1692 1682 1688 0 -1.40(-0.08%)
Aug 29, 2014 1689 1689 1689 0 +3.58(+0.21%)
Aug 28, 2014 1679 1687 1679 1686 0 -3.28(-0.19%)
Aug 27, 2014 1686 1692 1685 1689 0 +1.18(+0.07%)
Aug 26, 2014 1683 1692 1684 1688 0 +3.51(+0.21%)
Aug 25, 2014 1680 1688 1678 1684 0 +8.04(+0.48%)
Aug 22, 2014 1678 1681 1671 1676 0 -2.61(-0.16%)
Aug 21, 2014 1673 1682 1673 1679 0 +2.75(+0.16%)
Aug 20, 2014 1669 1679 1669 1676 0 +0.19(+0.01%)
Aug 19, 2014 1669 1677 1669 1676 0 +6.79(+0.41%)
Aug 18, 2014 1661 1670 1662 1669 0 +11.87(+0.72%)
Aug 15, 2014 1662 1666 1645 1657 0 +0.10(+0.01%)
Aug 14, 2014 1650 1658 1651 1657 0 +5.84(+0.35%)
Aug 13, 2014 1645 1654 1644 1651 0 +10.27(+0.63%)
Aug 12, 2014 1638 1646 1636 1641 0 -2.67(-0.16%)
Aug 11, 2014 1639 1650 1640 1644 0 +7.16(+0.44%)
Aug 08, 2014 1624 1637 1620 1636 0 +14.57(+0.90%)
Aug 07, 2014 1634 1637 1617 1622 0 -6.97(-0.43%)
Aug 06, 2014 1622 1636 1620 1629 0 +0.19(+0.01%)
Aug 05, 2014 1636 1641 1623 1629 0 -14.61(-0.89%)
Aug 04, 2014 1635 1647 1629 1643 0 +9.34(+0.57%)
Aug 01, 2014 1634 1643 1625 1634 0 -2.63(-0.16%)
Jul 31, 2014 1653 1656 1635 1636 0 -41.48(-2.47%)
Jul 23, 2014 1675 1681 1674 1678 0 +2.98(+0.18%)
Jul 22, 2014 1671 1679 1672 1675 0 +7.97(+0.48%)
Jul 21, 2014 1661 1670 1659 1667 0 -2.58(-0.15%)
Jul 18, 2014 1659 1672 1657 1670 0 +15.79(+0.95%)
Jul 17, 2014 1662 1673 1650 1654 0 -17.10(-1.02%)
Jul 16, 2014 1670 1676 1666 1671 0 +4.99(+0.30%)
Jul 15, 2014 1668 1675 1659 1666 0 -4.97(-0.30%)
Jul 14, 2014 1669 1675 1668 1671 0 +6.00(+0.36%)
Jul 11, 2014 1662 1667 1658 1665 0 +1.78(+0.11%)
Jul 10, 2014 1650 1668 1651 1663 0 -7.79(-0.47%)
Jul 09, 2014 1664 1673 1663 1671 0 +6.45(+0.39%)
Jul 08, 2014 1669 1674 1659 1664 0 -10.23(-0.61%)
Jul 07, 2014 1675 1680 1671 1675 0 -7.64(-0.45%)
Jul 03, 2014 1682 1682 1682 0 +6.44(+0.38%)
Jul 02, 2014 1673 1680 1673 1676 0 -0.94(-0.06%)
Jul 01, 2014 1668 1682 1669 1677 0 +10.44(+0.63%)
Jun 30, 2014 1661 1670 1661 1666 0 +1.07(+0.06%)
Jun 27, 2014 1659 1667 1656 1665 0 +3.91(+0.24%)
Jun 26, 2014 1659 1664 1651 1661 0 -0.70(-0.04%)
Jun 25, 2014 1650 1664 1651 1662 0 +1.86(+0.11%)
Jun 24, 2014 1664 1675 1658 1660 0 -10.41(-0.62%)
Jun 23, 2014 1669 1674 1666 1671 0 -1.96(-0.12%)
Jun 20, 2014 1672 1675 1668 1673 0 -0.13(-0.01%)
Jun 19, 2014 1669 1676 1665 1673 0 +3.89(+0.23%)
Jun 18, 2014 1654 1670 1652 1669 0 +12.46(+0.75%)
Jun 17, 2014 1647 1659 1648 1656 0 +3.12(+0.19%)
Jun 16, 2014 1648 1657 1648 1653 0 -0.10(-0.01%)
Jun 13, 2014 1651 1656 1645 1653 0 +4.06(+0.25%)
Jun 12, 2014 1653 1659 1644 1649 0 -6.50(-0.39%)
Jun 11, 2014 1652 1659 1651 1656 0 -5.13(-0.31%)
Jun 10, 2014 1656 1662 1655 1661 0 +2.33(+0.14%)
Jun 06, 2014 1655 1660 1652 1659 0 +8.79(+0.53%)
Jun 05, 2014 1638 1652 1635 1650 0 +13.12(+0.80%)
Jun 04, 2014 1629 1639 1629 1637 0 +1.32(+0.08%)
Jun 03, 2014 1629 1638 1630 1635 0 -0.40(-0.02%)
Jun 02, 2014 1634 1639 1629 1636 0 +0.34(+0.02%)
May 30, 2014 1635 1639 1630 1635 0 -1.67(-0.10%)
May 29, 2014 1630 1639 1630 1637 0 +6.50(+0.40%)
May 28, 2014 1629 1635 1627 1631 0 -1.33(-0.08%)
May 27, 2014 1627 1635 1625 1632 0 +6.54(+0.40%)
May 23, 2014 1625 1625 1625 0 +4.41(+0.27%)
May 22, 2014 1613 1623 1613 1621 0 +7.11(+0.44%)
May 21, 2014 1608 1616 1606 1614 0 +9.93(+0.62%)
May 20, 2014 1608 1614 1599 1604 0 -10.15(-0.63%)
May 19, 2014 1604 1617 1604 1614 0 +3.71(+0.23%)
May 16, 2014 1606 1612 1599 1610 0 +6.43(+0.40%)
May 15, 2014 1609 1614 1595 1604 0 -11.64(-0.72%)
May 14, 2014 1617 1623 1612 1616 0 -3.90(-0.24%)
May 13, 2014 1618 1625 1617 1619 0 +0.43(+0.03%)
May 12, 2014 1608 1621 1608 1619 0 +15.72(+0.98%)
May 09, 2014 1601 1606 1594 1603 0 +1.86(+0.12%)
May 08, 2014 1601 1614 1597 1601 0 -3.17(-0.20%)
May 07, 2014 1598 1607 1590 1605 0 +5.24(+0.33%)
May 06, 2014 1603 1610 1598 1599 0 -9.35(-0.58%)
May 05, 2014 1600 1611 1595 1609 0 +1.22(+0.08%)
May 02, 2014 1606 1616 1601 1608 0 +0.99(+0.06%)
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.