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, 2018 2009 2015 1991 1992 0 -13.48(-0.67%)
Apr 27, 2018 2008 2012 1997 2006 0 +2.36(+0.12%)
Apr 26, 2018 1995 2009 1990 2004 0 +16.36(+0.82%)
Apr 25, 2018 1984 1991 1970 1987 0 -0.10(-0.01%)
Apr 24, 2018 2013 2017 1976 1987 0 -18.54(-0.92%)
Apr 23, 2018 2010 2015 1998 2006 0 -2.27(-0.11%)
Apr 20, 2018 2020 2023 2002 2008 0 -15.26(-0.75%)
Apr 19, 2018 2029 2033 2015 2023 0 -10.26(-0.50%)
Apr 18, 2018 2034 2041 2028 2034 0 +3.85(+0.19%)
Apr 17, 2018 2023 2035 2018 2030 0 +16.90(+0.84%)
Apr 16, 2018 2010 2018 2002 2013 0 +12.55(+0.63%)
Apr 13, 2018 2014 2016 1993 2000 0 -5.24(-0.26%)
Apr 12, 2018 2002 2013 1998 2006 0 +10.42(+0.52%)
Apr 11, 2018 1992 2007 1989 1995 0 -5.42(-0.27%)
Apr 10, 2018 1993 2007 1985 2001 0 +28.67(+1.45%)
Apr 09, 2018 1976 1996 1968 1972 0 +6.57(+0.33%)
Apr 06, 2018 1987 1998 1953 1965 0 -34.22(-1.71%)
Apr 05, 2018 1998 2006 1989 2000 0 +11.66(+0.59%)
Apr 04, 2018 1945 1992 1942 1988 0 +16.84(+0.85%)
Apr 03, 2018 1961 1975 1947 1971 0 +19.94(+1.02%)
Apr 02, 2018 1983 1988 1933 1951 0 -37.22(-1.87%)
Mar 29, 2018 1988 1988 1988 1988 0 +23.89(+1.22%)
Mar 28, 2018 1970 1981 1954 1964 0 -4.19(-0.21%)
Mar 27, 2018 2003 2008 1958 1969 0 -28.94(-1.45%)
Mar 26, 2018 1980 2000 1962 1998 0 +44.73(+2.29%)
Mar 23, 2018 1990 1997 1951 1953 0 -34.02(-1.71%)
Mar 22, 2018 2012 2020 1985 1987 0 -47.29(-2.32%)
Mar 21, 2018 2032 2050 2026 2034 0 +1.96(+0.10%)
Mar 20, 2018 2032 2038 2026 2032 0 +3.03(+0.15%)
Mar 19, 2018 2044 2047 2016 2029 0 -22.51(-1.10%)
Mar 16, 2018 2050 2059 2047 2052 0 +0.22(+0.01%)
Mar 15, 2018 2058 2063 2046 2051 0 -3.78(-0.18%)
Mar 14, 2018 2070 2072 2049 2055 0 -6.32(-0.31%)
Mar 13, 2018 2065 2065 2057 2062 0 -12.31(-0.59%)
Mar 12, 2018 2076 2081 2068 2074 0 +0.65(+0.03%)
Mar 09, 2018 2054 2074 2050 2073 0 +29.11(+1.42%)
Mar 08, 2018 2043 2048 2033 2044 0 +5.47(+0.27%)
Mar 07, 2018 2039 2041 2033 2039 0 +0.72(+0.04%)
Mar 06, 2018 2039 2043 2025 2038 0 +8.83(+0.44%)
Mar 05, 2018 2002 2034 1999 2029 0 +17.43(+0.87%)
Mar 02, 2018 1987 2015 1979 2012 0 +11.34(+0.57%)
Mar 01, 2018 2019 2032 1986 2000 0 -19.93(-0.99%)
Feb 28, 2018 2048 2052 2019 2020 0 -20.44(-1.00%)
Feb 27, 2018 2066 2071 2039 2041 0 -27.31(-1.32%)
Feb 26, 2018 2057 2069 2050 2068 0 +18.53(+0.90%)
Feb 23, 2018 2033 2050 2027 2049 0 +27.61(+1.37%)
Feb 22, 2018 2023 2026 2017 2022 0 +2.51(+0.12%)
Feb 21, 2018 2032 2051 2018 2019 0 -8.07(-0.40%)
Feb 20, 2018 2031 2042 2020 2027 0 -13.28(-0.65%)
Feb 16, 2018 2041 2041 2041 2041 0 +0.94(+0.05%)
Feb 15, 2018 2034 2041 2018 2040 0 +22.11(+1.10%)
Feb 14, 2018 1979 2021 1977 2018 0 +28.31(+1.42%)
Feb 13, 2018 1982 1993 1979 1989 0 +5.13(+0.26%)
Feb 12, 2018 1974 1995 1960 1984 0 +23.93(+1.22%)
Feb 09, 2018 1957 1974 1905 1960 0 +22.17(+1.14%)
Feb 08, 2018 2002 2005 1937 1938 0 -61.94(-3.10%)
Feb 07, 2018 2008 2029 1997 2000 0 -14.47(-0.72%)
Feb 06, 2018 1958 2021 1948 2014 0 +9.51(+0.47%)
Feb 05, 2018 2041 2057 1977 2005 0 -50.41(-2.45%)
Feb 02, 2018 2083 2086 2054 2055 0 -41.69(-1.99%)
Feb 01, 2018 2093 2107 2088 2097 0 -2.94(-0.14%)
Jan 31, 2018 2107 2112 2090 2100 0 +2.12(+0.10%)
Jan 30, 2018 2105 2111 2098 2098 0 -20.47(-0.97%)
Jan 29, 2018 2126 2130 2116 2118 0 -15.44(-0.72%)
Jan 26, 2018 2122 2135 2117 2134 0 +18.99(+0.90%)
Jan 25, 2018 2122 2125 2107 2115 0 -0.46(-0.02%)
Jan 24, 2018 2121 2126 2105 2115 0 +0.69(+0.03%)
Jan 23, 2018 2110 2117 2105 2115 0 +5.65(+0.27%)
Jan 22, 2018 2095 2110 2093 2109 0 +13.67(+0.65%)
Jan 19, 2018 2090 2096 2084 2095 0 +10.91(+0.52%)
Jan 18, 2018 2087 2091 2080 2084 0 -4.07(-0.19%)
Jan 17, 2018 2080 2093 2073 2088 0 +16.18(+0.78%)
Jan 16, 2018 2089 2094 2067 2072 0 -7.66(-0.37%)
Jan 12, 2018 2080 2080 2080 2080 0 +12.98(+0.63%)
Jan 11, 2018 2055 2068 2053 2067 0 +15.78(+0.77%)
Jan 10, 2018 2050 2054 2045 2051 0 -3.49(-0.17%)
Jan 09, 2018 2056 2060 2050 2055 0 +1.26(+0.06%)
Jan 08, 2018 2049 2055 2045 2053 0 +3.23(+0.16%)
Jan 05, 2018 2045 2052 2040 2050 0 +10.67(+0.52%)
Jan 04, 2018 2038 2045 2034 2039 0 +8.24(+0.41%)
Jan 03, 2018 2026 2033 2020 2031 0 +10.50(+0.52%)
Jan 02, 2018 2014 2022 2009 2021 0 +15.77(+0.79%)
Dec 29, 2017 2005 2005 2005 2005 0 -5.05(-0.25%)
Dec 28, 2017 2010 2012 2005 2010 0 +4.64(+0.23%)
Dec 27, 2017 2005 2009 2002 2005 0 +2.04(+0.10%)
Dec 26, 2017 2002 2006 1999 2003 0 -0.50(-0.02%)
Dec 22, 2017 2003 2006 1998 2004 0 +1.36(+0.07%)
Dec 21, 2017 2001 2008 1998 2002 0 +2.95(+0.15%)
Dec 20, 2017 2006 2008 1996 2000 0 -0.44(-0.02%)
Dec 19, 2017 2010 2011 1998 2000 0 -11.62(-0.58%)
Dec 18, 2017 2009 2016 2007 2012 0 +13.61(+0.68%)
Dec 15, 2017 1991 2003 1988 1998 0 +11.00(+0.55%)
Dec 14, 2017 1997 2000 1985 1987 0 -9.18(-0.46%)
Dec 13, 2017 1995 2003 1992 1996 0 +3.15(+0.16%)
Dec 12, 2017 1993 1998 1988 1993 0 +0.46(+0.02%)
Dec 11, 2017 1991 1995 1987 1993 0 +4.36(+0.22%)
Dec 08, 2017 1988 1991 1980 1988 0 +9.72(+0.49%)
Dec 07, 2017 1975 1983 1969 1978 0 +4.39(+0.22%)
Dec 06, 2017 1974 1979 1969 1974 0 -3.77(-0.19%)
Dec 05, 2017 1983 1992 1975 1978 0 -6.73(-0.34%)
Dec 04, 2017 1999 2003 1983 1985 0 -2.42(-0.12%)
Dec 01, 2017 1989 1995 1971 1987 0 -12.39(-0.62%)
Nov 30, 2017 1996 2008 1991 1999 0 +8.75(+0.44%)
Nov 29, 2017 1995 2001 1984 1991 0 -4.03(-0.20%)
Nov 28, 2017 1983 1996 1979 1995 0 +16.67(+0.84%)
Nov 27, 2017 1982 1984 1976 1978 0 -4.32(-0.22%)
Nov 24, 2017 1983 1985 1980 1982 0 +3.41(+0.17%)
Nov 22, 2017 1980 1983 1976 1979 0 +1.01(+0.05%)
Nov 21, 2017 1973 1981 1970 1978 0 +13.30(+0.68%)
Nov 20, 2017 1963 1967 1959 1965 0 +2.96(+0.15%)
Nov 17, 2017 1960 1967 1957 1962 0 -0.54(-0.03%)
Nov 16, 2017 1954 1966 1952 1962 0 +16.59(+0.85%)
Nov 15, 2017 1946 1951 1937 1946 0 -8.10(-0.41%)
Nov 14, 2017 1952 1957 1946 1954 0 -4.23(-0.22%)
Nov 13, 2017 1951 1960 1949 1958 0 +0.44(+0.02%)
Nov 10, 2017 1957 1961 1952 1957 0 -2.98(-0.15%)
Nov 09, 2017 1957 1964 1948 1960 0 -7.09(-0.36%)
Nov 08, 2017 1964 1970 1959 1968 0 +3.80(+0.19%)
Nov 07, 2017 1969 1972 1959 1964 0 -5.18(-0.26%)
Nov 06, 2017 1963 1971 1962 1969 0 +5.44(+0.28%)
Nov 03, 2017 1961 1966 1955 1963 0 +2.74(+0.14%)
Nov 02, 2017 1959 1964 1951 1961 0 +1.82(+0.09%)
Nov 01, 2017 1965 1969 1955 1959 0 +1.24(+0.06%)
Oct 31, 2017 1957 1961 1953 1958 0 +4.64(+0.24%)
Oct 30, 2017 1953 1960 1949 1953 0 -6.16(-0.31%)
Oct 27, 2017 1950 1961 1946 1959 0 +14.47(+0.74%)
Oct 26, 2017 1948 1952 1942 1945 0 -0.09(-0.00%)
Oct 25, 2017 1951 1953 1934 1945 0 -8.18(-0.42%)
Oct 24, 2017 1953 1957 1949 1953 0 +2.37(+0.12%)
Oct 23, 2017 1960 1961 1949 1951 0 -7.66(-0.39%)
Oct 20, 2017 1957 1960 1953 1958 0 +6.07(+0.31%)
Oct 19, 2017 1946 1953 1942 1952 0 -0.93(-0.05%)
Oct 18, 2017 1954 1957 1950 1953 0 +1.90(+0.10%)
Oct 17, 2017 1951 1954 1947 1951 0 -1.25(-0.06%)
Oct 16, 2017 1954 1957 1949 1953 0 +0.45(+0.02%)
Oct 13, 2017 1954 1956 1949 1952 0 +4.11(+0.21%)
Oct 12, 2017 1947 1952 1944 1948 0 -1.78(-0.09%)
Oct 11, 2017 1946 1951 1944 1950 0 +2.86(+0.15%)
Oct 10, 2017 1946 1951 1942 1947 0 +6.82(+0.35%)
Oct 09, 2017 1944 1946 1937 1940 0 -2.62(-0.13%)
Oct 06, 2017 1939 1945 1936 1943 0 -2.33(-0.12%)
Oct 05, 2017 1940 1947 1937 1945 0 +7.76(+0.40%)
Oct 04, 2017 1935 1940 1932 1937 0 +0.81(+0.04%)
Oct 03, 2017 1933 1937 1929 1936 0 +5.68(+0.29%)
Oct 02, 2017 1924 1933 1921 1931 0 +6.64(+0.35%)
Sep 29, 2017 1919 1926 1916 1924 0 +6.96(+0.36%)
Sep 28, 2017 1913 1919 1910 1917 0 +2.39(+0.12%)
Sep 27, 2017 1912 1919 1905 1915 0 +6.33(+0.33%)
Sep 26, 2017 1910 1914 1905 1908 0 -2.61(-0.14%)
Sep 25, 2017 1911 1917 1903 1911 0 -3.88(-0.20%)
Sep 22, 2017 1912 1917 1910 1915 0 +0.71(+0.04%)
Sep 21, 2017 1917 1920 1911 1914 0 -4.44(-0.23%)
Sep 20, 2017 1920 1923 1909 1919 0 -0.99(-0.05%)
Sep 19, 2017 1920 1922 1916 1920 0 +1.81(+0.09%)
Sep 18, 2017 1917 1922 1913 1918 0 +3.11(+0.16%)
Sep 15, 2017 1911 1916 1908 1915 0 +0.85(+0.04%)
Sep 14, 2017 1911 1916 1908 1914 0 +0.46(+0.02%)
Sep 13, 2017 1912 1916 1909 1913 0 -1.43(-0.07%)
Sep 12, 2017 1912 1916 1909 1915 0 +5.56(+0.29%)
Sep 11, 2017 1903 1912 1901 1909 0 +15.96(+0.84%)
Sep 08, 2017 1894 1899 1889 1893 0 -2.71(-0.14%)
Sep 07, 2017 1898 1900 1890 1896 0 +2.78(+0.15%)
Sep 06, 2017 1893 1897 1887 1893 0 +5.77(+0.31%)
Sep 05, 2017 1895 1900 1879 1887 0 -11.30(-0.60%)
Sep 01, 2017 1898 1903 1894 1899 0 +3.89(+0.21%)
Aug 31, 2017 1888 1897 1885 1895 0 +11.79(+0.63%)
Aug 30, 2017 1875 1885 1873 1883 0 +7.04(+0.38%)
Aug 29, 2017 1867 1879 1863 1876 0 +0.12(+0.01%)
Aug 28, 2017 1878 1880 1871 1876 0 +1.35(+0.07%)
Aug 25, 2017 1875 1881 1871 1875 0 +5.42(+0.29%)
Aug 24, 2017 1874 1877 1866 1869 0 -2.13(-0.11%)
Aug 23, 2017 1868 1875 1866 1871 0 -2.37(-0.13%)
Aug 22, 2017 1863 1876 1862 1874 0 +15.17(+0.82%)
Aug 21, 2017 1857 1861 1851 1858 0 +1.36(+0.07%)
Aug 18, 2017 1857 1867 1851 1857 0 -0.38(-0.02%)
Aug 17, 2017 1877 1881 1856 1858 0 -24.31(-1.29%)
Aug 16, 2017 1882 1887 1876 1882 0 +5.44(+0.29%)
Aug 15, 2017 1880 1882 1873 1876 0 -2.55(-0.14%)
Aug 14, 2017 1873 1882 1872 1879 0 +15.46(+0.83%)
Aug 11, 2017 1861 1868 1857 1863 0 +2.76(+0.15%)
Aug 10, 2017 1879 1880 1859 1861 0 -24.86(-1.32%)
Aug 09, 2017 1882 1888 1877 1886 0 -2.71(-0.14%)
Aug 08, 2017 1891 1901 1885 1888 0 -4.36(-0.23%)
Aug 07, 2017 1890 1894 1888 1893 0 +3.29(+0.17%)
Aug 04, 2017 1890 1892 1884 1889 0 +2.74(+0.15%)
Aug 03, 2017 1890 1892 1883 1887 0 -3.55(-0.19%)
Aug 02, 2017 1893 1895 1882 1890 0 -1.60(-0.08%)
Aug 01, 2017 1893 1895 1886 1892 0 +4.23(+0.22%)
Jul 31, 2017 1891 1893 1884 1888 0 -0.50(-0.03%)
Jul 28, 2017 1885 1890 1881 1888 0 -0.69(-0.04%)
Jul 27, 2017 1897 1898 1878 1889 0 -4.41(-0.23%)
Jul 26, 2017 1894 1898 1888 1893 0 +1.50(+0.08%)
Jul 25, 2017 1893 1897 1888 1892 0 +3.73(+0.20%)
Jul 24, 2017 1887 1890 1882 1888 0 +0.54(+0.03%)
Jul 21, 2017 1886 1890 1882 1887 0 -2.06(-0.11%)
Jul 20, 2017 1891 1893 1884 1889 0 +1.20(+0.06%)
Jul 19, 2017 1882 1889 1880 1888 0 +10.50(+0.56%)
Jul 18, 2017 1874 1879 1870 1878 0 +1.71(+0.09%)
Jul 17, 2017 1876 1880 1872 1876 0 -0.19(-0.01%)
Jul 14, 2017 1871 1880 1867 1876 0 +9.24(+0.49%)
Jul 13, 2017 1865 1869 1860 1867 0 +3.14(+0.17%)
Jul 12, 2017 1860 1868 1858 1864 0 +14.54(+0.79%)
Jul 11, 2017 1847 1852 1839 1849 0 +1.85(+0.10%)
Jul 10, 2017 1845 1852 1841 1847 0 +2.18(+0.12%)
Jul 07, 2017 1839 1848 1835 1845 0 +8.85(+0.48%)
Jul 06, 2017 1845 1848 1834 1836 0 -17.04(-0.92%)
Jul 05, 2017 1853 1857 1844 1853 0 +1.01(+0.05%)
Jul 03, 2017 1854 1861 1849 1852 0 +2.95(+0.16%)
Jun 30, 2017 1853 1857 1846 1849 0 +2.32(+0.13%)
Jun 29, 2017 1861 1863 1836 1847 0 -14.85(-0.80%)
Jun 28, 2017 1854 1865 1850 1862 0 +15.50(+0.84%)
Jun 27, 2017 1858 1861 1845 1847 0 -14.57(-0.78%)
Jun 26, 2017 1865 1869 1857 1861 0 +2.60(+0.14%)
Jun 23, 2017 1855 1862 1851 1858 0 +4.43(+0.24%)
Jun 22, 2017 1854 1860 1850 1854 0 +1.36(+0.07%)
Jun 21, 2017 1856 1860 1848 1853 0 -1.96(-0.11%)
Jun 20, 2017 1864 1865 1853 1855 0 -15.32(-0.82%)
Jun 19, 2017 1865 1872 1862 1870 0 +11.79(+0.63%)
Jun 16, 2017 1858 1860 1850 1858 0 -1.28(-0.07%)
Jun 15, 2017 1852 1862 1849 1859 0 -7.11(-0.38%)
Jun 14, 2017 1874 1876 1858 1867 0 -2.65(-0.14%)
Jun 13, 2017 1865 1870 1861 1869 0 +9.20(+0.49%)
Jun 12, 2017 1859 1864 1852 1860 0 -2.02(-0.11%)
Jun 09, 2017 1865 1874 1851 1862 0 -2.78(-0.15%)
Jun 08, 2017 1862 1869 1856 1865 0 +2.90(+0.16%)
Jun 07, 2017 1862 1866 1855 1862 0 +1.00(+0.05%)
Jun 06, 2017 1860 1866 1857 1861 0 -2.76(-0.15%)
Jun 05, 2017 1865 1868 1861 1864 0 -3.43(-0.18%)
Jun 02, 2017 1862 1870 1858 1867 0 +8.07(+0.43%)
Jun 01, 2017 1848 1860 1844 1859 0 +14.12(+0.77%)
May 31, 2017 1848 1850 1837 1845 0 -0.94(-0.05%)
May 30, 2017 1846 1849 1842 1846 0 -3.28(-0.18%)
May 26, 2017 1848 1851 1845 1849 0 +0.37(+0.02%)
May 25, 2017 1848 1854 1843 1849 0 +5.15(+0.28%)
May 24, 2017 1841 1846 1837 1844 0 +4.20(+0.23%)
May 23, 2017 1841 1843 1834 1839 0 +2.23(+0.12%)
May 22, 2017 1833 1840 1831 1837 0 +7.15(+0.39%)
May 19, 2017 1823 1835 1821 1830 0 +13.89(+0.76%)
May 18, 2017 1809 1824 1805 1816 0 +0.97(+0.05%)
May 17, 2017 1832 1834 1813 1815 0 -26.99(-1.47%)
May 16, 2017 1845 1846 1837 1842 0 +0.97(+0.05%)
May 15, 2017 1836 1844 1834 1841 0 +9.75(+0.53%)
May 12, 2017 1831 1834 1827 1831 0 -0.42(-0.02%)
May 11, 2017 1832 1835 1822 1832 0 -3.65(-0.20%)
May 10, 2017 1831 1837 1828 1836 0 +5.10(+0.28%)
May 09, 2017 1833 1836 1826 1830 0 -0.15(-0.01%)
May 08, 2017 1833 1835 1826 1831 0 -3.81(-0.21%)
May 05, 2017 1828 1835 1824 1834 0 +9.17(+0.50%)
May 04, 2017 1827 1829 1817 1825 0 -0.93(-0.05%)
May 03, 2017 1827 1831 1820 1826 0 -5.04(-0.28%)
May 02, 2017 1832 1835 1826 1831 0 +1.38(+0.08%)
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.