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 (%)
Jun 29, 2018 2015 2028 2011 2013 0 +4.91(+0.24%)
Jun 28, 2018 1998 2013 1992 2008 0 +9.41(+0.47%)
Jun 27, 2018 2020 2029 1997 1999 0 -17.67(-0.88%)
Jun 26, 2018 2016 2024 2009 2016 0 +1.53(+0.08%)
Jun 25, 2018 2030 2033 2003 2015 0 -24.37(-1.20%)
Jun 22, 2018 2046 2049 2036 2039 0 +4.52(+0.22%)
Jun 21, 2018 2047 2048 2030 2035 0 -13.90(-0.68%)
Jun 20, 2018 2051 2055 2044 2049 0 +3.96(+0.19%)
Jun 19, 2018 2037 2047 2029 2045 0 -11.05(-0.54%)
Jun 18, 2018 2047 2058 2043 2056 0 -4.05(-0.20%)
Jun 15, 2018 2060 2065 2048 2060 0 -7.65(-0.37%)
Jun 14, 2018 2070 2074 2062 2067 0 +3.24(+0.16%)
Jun 13, 2018 2073 2076 2060 2064 0 -6.99(-0.34%)
Jun 12, 2018 2072 2076 2065 2071 0 +0.99(+0.05%)
Jun 11, 2018 2069 2076 2066 2070 0 +3.01(+0.15%)
Jun 08, 2018 2060 2069 2056 2067 0 +4.69(+0.23%)
Jun 07, 2018 2068 2073 2054 2063 0 -3.76(-0.18%)
Jun 06, 2018 2056 2068 2050 2066 0 +15.05(+0.73%)
Jun 05, 2018 2050 2056 2044 2051 0 +0.81(+0.04%)
Jun 04, 2018 2049 2054 2044 2050 0 +8.13(+0.40%)
Jun 01, 2018 2036 2046 2032 2042 0 +16.10(+0.79%)
May 31, 2018 2035 2039 2021 2026 0 -11.08(-0.54%)
May 30, 2018 2023 2041 2021 2037 0 +22.92(+1.14%)
May 29, 2018 2020 2028 2004 2014 0 -19.69(-0.97%)
May 25, 2018 2034 2034 2034 2034 0 -4.67(-0.23%)
May 24, 2018 2039 2042 2024 2039 0 -3.42(-0.17%)
May 23, 2018 2029 2043 2026 2042 0 +1.86(+0.09%)
May 22, 2018 2049 2053 2037 2040 0 -4.70(-0.23%)
May 21, 2018 2042 2049 2036 2045 0 +12.96(+0.64%)
May 18, 2018 2033 2037 2028 2032 0 -4.71(-0.23%)
May 17, 2018 2036 2045 2029 2037 0 -2.00(-0.10%)
May 16, 2018 2031 2043 2029 2039 0 +9.58(+0.47%)
May 15, 2018 2031 2034 2021 2029 0 -14.44(-0.71%)
May 14, 2018 2048 2053 2040 2044 0 +0.34(+0.02%)
May 11, 2018 2042 2049 2036 2043 0 +2.68(+0.13%)
May 10, 2018 2030 2044 2027 2041 0 +17.74(+0.88%)
May 09, 2018 2013 2026 2008 2023 0 +13.86(+0.69%)
May 08, 2018 2005 2012 1996 2009 0 +1.73(+0.09%)
May 07, 2018 2006 2015 2001 2007 0 +5.33(+0.27%)
May 04, 2018 1974 2007 1971 2002 0 +19.98(+1.01%)
May 03, 2018 1981 1988 1960 1982 0 -3.05(-0.15%)
May 02, 2018 1994 2002 1981 1985 0 -8.56(-0.43%)
May 01, 2018 1987 1996 1974 1994 0 +1.11(+0.06%)
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%)
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.