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 30, 2019 2084 2094 2080 2087 0 +6.49(+0.31%)
Sep 28, 2019 2095 2099 2071 2081 0 -0.02(-0.00%)
Sep 27, 2019 2095 2099 2071 2081 0 -10.63(-0.51%)
Sep 26, 2019 2097 2099 2083 2092 0 -4.13(-0.20%)
Sep 25, 2019 2086 2101 2076 2096 0 +2.62(+0.13%)
Sep 24, 2019 2109 2113 2082 2093 0 -14.80(-0.70%)
Sep 23, 2019 2102 2113 2100 2108 0 +0.66(+0.03%)
Sep 21, 2019 2116 2122 2100 2107 0 -0.01(-0.00%)
Sep 20, 2019 2116 2122 2100 2107 0 -7.92(-0.37%)
Sep 19, 2019 2120 2128 2113 2115 0 -1.02(-0.05%)
Sep 18, 2019 2116 2121 2099 2116 0 -1.98(-0.09%)
Sep 17, 2019 2112 2120 2107 2118 0 +3.27(+0.15%)
Sep 16, 2019 2112 2121 2107 2115 0 -2.97(-0.14%)
Sep 14, 2019 2123 2129 2115 2118 0 -0.02(-0.00%)
Sep 13, 2019 2123 2129 2115 2118 0 -1.09(-0.05%)
Sep 12, 2019 2120 2129 2110 2119 0 +5.47(+0.26%)
Sep 11, 2019 2101 2115 2094 2113 0 +16.08(+0.77%)
Sep 10, 2019 2092 2101 2081 2097 0 +1.64(+0.08%)
Sep 09, 2019 2098 2103 2086 2096 0 +3.33(+0.16%)
Sep 07, 2019 2095 2100 2088 2092 0 +0.00(+0.00%)
Sep 06, 2019 2095 2100 2088 2092 0 +1.32(+0.06%)
Sep 05, 2019 2087 2101 2078 2091 0 +19.74(+0.95%)
Sep 04, 2019 2066 2073 2060 2071 0 +21.69(+1.06%)
Sep 03, 2019 2048 2057 2039 2050 0 -11.48(-0.56%)
Aug 31, 2019 2070 2072 2053 2061 0 +0.00(+0.00%)
Aug 30, 2019 2070 2072 2053 2061 0 +1.22(+0.06%)
Aug 29, 2019 2055 2064 2047 2060 0 +22.04(+1.08%)
Aug 28, 2019 2022 2042 2017 2038 0 +11.64(+0.57%)
Aug 27, 2019 2043 2047 2021 2026 0 -6.53(-0.32%)
Aug 26, 2019 2031 2035 2020 2033 0 +16.88(+0.84%)
Aug 24, 2019 2049 2063 2007 2016 0 -0.07(-0.00%)
Aug 23, 2019 2049 2063 2007 2016 0 -40.82(-1.98%)
Aug 22, 2019 2063 2068 2046 2057 0 -3.45(-0.17%)
Aug 21, 2019 2061 2065 2055 2060 0 +13.97(+0.68%)
Aug 20, 2019 2055 2059 2044 2046 0 -10.42(-0.51%)
Aug 19, 2019 2058 2064 2051 2057 0 +16.82(+0.82%)
Aug 17, 2019 2024 2043 2019 2040 0 +0.03(+0.00%)
Aug 16, 2019 2024 2043 2019 2040 0 +26.16(+1.30%)
Aug 15, 2019 2015 2022 2000 2014 0 +4.73(+0.24%)
Aug 14, 2019 2033 2043 2007 2009 0 -50.77(-2.46%)
Aug 13, 2019 2033 2072 2027 2060 0 +23.31(+1.14%)
Aug 12, 2019 2046 2053 2029 2036 0 -19.74(-0.96%)
Aug 10, 2019 2064 2068 2046 2056 0 -0.04(-0.00%)
Aug 09, 2019 2064 2068 2046 2056 0 -13.82(-0.67%)
Aug 08, 2019 2047 2072 2043 2070 0 +32.67(+1.60%)
Aug 07, 2019 2018 2044 2003 2037 0 +3.31(+0.16%)
Aug 06, 2019 2025 2037 2012 2034 0 +25.34(+1.26%)
Aug 05, 2019 2035 2037 1997 2009 0 -54.30(-2.63%)
Aug 03, 2019 2071 2074 2051 2063 0 -0.03(-0.00%)
Aug 02, 2019 2071 2075 2051 2063 0 -14.78(-0.71%)
Aug 01, 2019 2094 2116 2068 2078 0 -16.24(-0.78%)
Jul 31, 2019 2115 2119 2080 2094 0 -19.08(-0.90%)
Jul 30, 2019 2105 2116 2100 2113 0 -3.02(-0.14%)
Jul 29, 2019 2119 2121 2110 2116 0 -3.14(-0.15%)
Jul 27, 2019 2113 2122 2110 2119 0 +0.02(+0.00%)
Jul 26, 2019 2113 2122 2110 2119 0 +11.69(+0.55%)
Jul 25, 2019 2118 2119 2102 2108 0 -13.09(-0.62%)
Jul 24, 2019 2106 2122 2104 2121 0 +11.60(+0.55%)
Jul 23, 2019 2105 2111 2098 2109 0 +11.47(+0.55%)
Jul 22, 2019 2098 2103 2093 2098 0 +3.06(+0.15%)
Jul 20, 2019 2110 2113 2093 2095 0 -0.02(-0.00%)
Jul 19, 2019 2110 2113 2093 2095 0 -10.63(-0.50%)
Jul 18, 2019 2093 2108 2089 2105 0 +8.62(+0.41%)
Jul 17, 2019 2107 2110 2094 2097 0 -9.12(-0.43%)
Jul 16, 2019 2110 2114 2102 2106 0 -6.10(-0.29%)
Jul 15, 2019 2116 2117 2107 2112 0 -0.58(-0.03%)
Jul 13, 2019 2106 2114 2102 2112 0 +0.01(+0.00%)
Jul 12, 2019 2106 2114 2102 2112 0 +8.72(+0.41%)
Jul 11, 2019 2107 2110 2096 2104 0 -0.29(-0.01%)
Jul 10, 2019 2104 2112 2097 2104 0 +9.02(+0.43%)
Jul 09, 2019 2085 2097 2083 2095 0 +1.03(+0.05%)
Jul 08, 2019 2097 2102 2090 2094 0 -11.17(-0.53%)
Jul 06, 2019 2099 2107 2089 2105 0 +0.00(+0.00%)
Jul 05, 2019 2099 2107 2089 2105 0 -4.59(-0.22%)
Jul 03, 2019 2101 2111 2098 2110 0 +13.25(+0.63%)
Jul 02, 2019 2093 2099 2085 2096 0 +3.63(+0.17%)
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.