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 (%)
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%)
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.