Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Foreign Sector (CIX: MSECTOR427 )

N/A 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 29, 2011 1368 1377 1363 1373 0 +6.95(+0.51%)
Apr 28, 2011 1362 1371 1357 1366 0 +2.00(+0.15%)
Apr 27, 2011 1362 1368 1351 1364 0 +2.11(+0.15%)
Apr 26, 2011 1357 1366 1352 1362 0 +5.76(+0.42%)
Apr 25, 2011 1357 1361 1350 1356 0 -3.29(-0.24%)
Apr 21, 2011 1357 1363 1351 1360 0 +7.33(+0.54%)
Apr 20, 2011 1350 1359 1345 1352 0 +16.82(+1.26%)
Apr 19, 2011 1331 1338 1326 1335 0 +8.25(+0.62%)
Apr 18, 2011 1331 1334 1316 1327 0 -15.87(-1.18%)
Apr 15, 2011 1343 1348 1336 1343 0 -1.39(-0.10%)
Apr 14, 2011 1337 1348 1334 1344 0 +4.70(+0.35%)
Apr 13, 2011 1341 1348 1334 1340 0 +8.90(+0.67%)
Apr 12, 2011 1336 1340 1324 1331 0 -10.22(-0.76%)
Apr 11, 2011 1349 1354 1336 1341 0 -7.27(-0.54%)
Apr 08, 2011 1350 1356 1341 1348 0 +2.40(+0.18%)
Apr 07, 2011 1348 1354 1339 1346 0 -2.67(-0.20%)
Apr 06, 2011 1349 1355 1343 1349 0 +5.50(+0.41%)
Apr 05, 2011 1339 1348 1334 1343 0 +0.84(+0.06%)
Apr 04, 2011 1341 1348 1336 1342 0 +4.21(+0.31%)
Apr 01, 2011 1333 1343 1327 1338 0 +9.42(+0.71%)
Mar 31, 2011 1327 1335 1322 1329 0 +2.43(+0.18%)
Mar 30, 2011 1322 1329 1317 1326 0 +10.19(+0.77%)
Mar 29, 2011 1312 1319 1305 1316 0 +5.86(+0.45%)
Mar 28, 2011 1313 1319 1306 1310 0 -1.52(-0.12%)
Mar 25, 2011 1314 1321 1306 1312 0 -1.26(-0.10%)
Mar 24, 2011 1306 1317 1301 1313 0 +11.49(+0.88%)
Mar 23, 2011 1291 1305 1287 1301 0 +9.07(+0.70%)
Mar 22, 2011 1294 1298 1286 1292 0 +0.65(+0.05%)
Mar 21, 2011 1289 1294 1286 1292 0 +17.65(+1.39%)
Mar 18, 2011 1275 1281 1266 1274 0 +8.39(+0.66%)
Mar 17, 2011 1266 1275 1259 1266 0 +13.77(+1.10%)
Mar 16, 2011 1267 1274 1244 1252 0 -18.05(-1.42%)
Mar 15, 2011 1264 1279 1261 1270 0 -17.80(-1.38%)
Mar 14, 2011 1284 1291 1276 1288 0 -4.29(-0.33%)
Mar 11, 2011 1280 1296 1275 1292 0 +5.27(+0.41%)
Mar 10, 2011 1293 1297 1282 1287 0 -19.18(-1.47%)
Mar 09, 2011 1306 1311 1299 1306 0 +0.88(+0.07%)
Mar 08, 2011 1300 1311 1295 1305 0 +8.69(+0.67%)
Mar 07, 2011 1304 1309 1291 1296 0 -7.29(-0.56%)
Mar 04, 2011 1307 1311 1296 1304 0 -2.08(-0.16%)
Mar 03, 2011 1303 1311 1297 1306 0 +10.21(+0.79%)
Mar 02, 2011 1289 1300 1285 1296 0 +8.09(+0.63%)
Mar 01, 2011 1296 1302 1284 1287 0 -4.11(-0.32%)
Feb 28, 2011 1289 1297 1283 1292 0 +8.62(+0.67%)
Feb 25, 2011 1278 1287 1275 1283 0 +11.01(+0.87%)
Feb 24, 2011 1272 1279 1264 1272 0 -3.47(-0.27%)
Feb 23, 2011 1278 1285 1266 1275 0 -1.30(-0.10%)
Feb 22, 2011 1292 1297 1272 1277 0 -27.63(-2.12%)
Feb 18, 2011 1304 1304 1304 0 +2.40(+0.18%)
Feb 17, 2011 1295 1306 1292 1302 0 +7.54(+0.58%)
Feb 16, 2011 1291 1299 1286 1294 0 +6.43(+0.50%)
Feb 15, 2011 1287 1294 1281 1288 0 -0.70(-0.05%)
Feb 14, 2011 1290 1296 1283 1289 0 +2.42(+0.19%)
Feb 11, 2011 1275 1290 1271 1286 0 +8.36(+0.65%)
Feb 10, 2011 1276 1283 1266 1278 0 -8.29(-0.64%)
Feb 09, 2011 1294 1297 1279 1286 0 -14.42(-1.11%)
Feb 08, 2011 1302 1306 1293 1301 0 -1.83(-0.14%)
Feb 07, 2011 1299 1308 1295 1302 0 +3.45(+0.27%)
Feb 04, 2011 1301 1306 1290 1299 0 -3.25(-0.25%)
Feb 03, 2011 1301 1308 1293 1302 0 +2.24(+0.17%)
Feb 02, 2011 1299 1306 1294 1300 0 -1.56(-0.12%)
Feb 01, 2011 1294 1307 1287 1302 0 +12.66(+0.98%)
Jan 31, 2011 1285 1296 1280 1289 0 +8.79(+0.69%)
Jan 28, 2011 1298 1304 1272 1280 0 -20.53(-1.58%)
Jan 27, 2011 1303 1307 1293 1301 0 -3.90(-0.30%)
Jan 26, 2011 1301 1310 1295 1305 0 +7.90(+0.61%)
Jan 25, 2011 1296 1302 1285 1297 0 -4.94(-0.38%)
Jan 24, 2011 1296 1307 1291 1302 0 +3.79(+0.29%)
Jan 21, 2011 1300 1308 1292 1298 0 +0.07(+0.01%)
Jan 20, 2011 1300 1306 1287 1298 0 -8.02(-0.61%)
Jan 19, 2011 1312 1317 1300 1306 0 -4.88(-0.37%)
Jan 18, 2011 1311 1320 1303 1311 0 +0.73(+0.06%)
Jan 14, 2011 1310 1310 1310 0 -5.20(-0.40%)
Jan 13, 2011 1319 1324 1309 1315 0 -5.17(-0.39%)
Jan 12, 2011 1316 1326 1310 1320 0 +12.17(+0.93%)
Jan 11, 2011 1311 1316 1300 1308 0 +4.70(+0.36%)
Jan 10, 2011 1306 1311 1294 1303 0 -9.96(-0.76%)
Jan 07, 2011 1319 1325 1305 1313 0 -7.78(-0.59%)
Jan 06, 2011 1327 1332 1315 1321 0 -8.14(-0.61%)
Jan 05, 2011 1326 1336 1319 1329 0 -6.96(-0.52%)
Jan 04, 2011 1342 1346 1325 1336 0 -2.99(-0.22%)
Jan 03, 2011 1332 1349 1327 1339 0 +12.38(+0.93%)
Dec 31, 2010 1316 1332 1310 1327 0 +13.92(+1.06%)
Dec 30, 2010 1311 1320 1304 1313 0 +1.48(+0.11%)
Dec 29, 2010 1307 1317 1301 1311 0 -0.27(-0.02%)
Dec 28, 2010 1314 1322 1303 1312 0 +0.65(+0.05%)
Dec 27, 2010 1310 1316 1302 1311 0 -1.76(-0.13%)
Dec 23, 2010 1307 1318 1303 1313 0 +3.33(+0.25%)
Dec 22, 2010 1306 1314 1300 1309 0 +3.98(+0.30%)
Dec 21, 2010 1300 1311 1295 1306 0 +1.57(+0.12%)
Dec 20, 2010 1307 1314 1293 1304 0 -3.03(-0.23%)
Dec 17, 2010 1300 1315 1296 1307 0 -2.31(-0.18%)
Dec 16, 2010 1299 1314 1293 1309 0 +7.84(+0.60%)
Dec 15, 2010 1309 1315 1294 1301 0 -14.06(-1.07%)
Dec 14, 2010 1315 1322 1305 1315 0 -0.38(-0.03%)
Dec 10, 2010 1315 1322 1305 1316 0 +2.79(+0.21%)
Dec 09, 2010 1323 1327 1305 1313 0 -11.03(-0.83%)
Dec 08, 2010 1328 1335 1313 1324 0 -8.92(-0.67%)
Dec 07, 2010 1346 1351 1330 1333 0 -5.23(-0.39%)
Dec 06, 2010 1335 1345 1329 1338 0 -0.82(-0.06%)
Dec 03, 2010 1327 1342 1322 1339 0 +8.38(+0.63%)
Dec 02, 2010 1320 1337 1315 1331 0 +12.24(+0.93%)
Dec 01, 2010 1314 1324 1306 1318 0 +22.66(+1.75%)
Nov 30, 2010 1289 1304 1283 1296 0 -2.65(-0.20%)
Nov 29, 2010 1294 1302 1283 1298 0 +1.07(+0.08%)
Nov 26, 2010 1298 1304 1289 1297 0 -17.30(-1.32%)
Nov 24, 2010 1309 1315 1315 1315 0 +12.42(+0.95%)
Nov 23, 2010 1306 1313 1292 1302 0 -20.99(-1.59%)
Nov 22, 2010 1321 1330 1311 1323 0 -1.04(-0.08%)
Nov 19, 2010 1320 1329 1310 1324 0 -1.82(-0.14%)
Nov 18, 2010 1325 1336 1316 1326 0 +16.14(+1.23%)
Nov 17, 2010 1293 1315 1289 1310 0 +17.64(+1.36%)
Nov 16, 2010 1317 1320 1276 1292 0 -39.23(-2.95%)
Nov 15, 2010 1338 1344 1324 1332 0 -1.89(-0.14%)
Nov 12, 2010 1348 1354 1326 1333 0 -24.59(-1.81%)
Nov 11, 2010 1365 1370 1351 1358 0 -16.56(-1.20%)
Nov 10, 2010 1371 1380 1358 1375 0 +1.74(+0.13%)
Nov 09, 2010 1387 1392 1368 1373 0 -10.61(-0.77%)
Nov 08, 2010 1382 1390 1372 1383 0 -2.42(-0.17%)
Nov 05, 2010 1382 1390 1374 1386 0 +3.75(+0.27%)
Nov 04, 2010 1372 1388 1367 1382 0 +23.96(+1.76%)
Nov 03, 2010 1355 1361 1343 1358 0 +5.89(+0.44%)
Nov 02, 2010 1350 1358 1344 1352 0 +11.35(+0.85%)
Nov 01, 2010 1341 1349 1334 1341 0 +7.42(+0.56%)
Oct 29, 2010 1325 1338 1326 1334 0 +2.66(+0.20%)
Oct 28, 2010 1333 1338 1323 1331 0 +3.49(+0.26%)
Oct 27, 2010 1332 1336 1317 1327 0 -14.13(-1.05%)
Oct 25, 2010 1342 1350 1336 1342 0 +0.42(+0.03%)
Oct 23, 2010 1344 1349 1336 1341 0 +8.31(+0.62%)
Oct 22, 2010 1335 1341 1326 1333 0 -1.66(-0.12%)
Oct 21, 2010 1336 1347 1326 1334 0 +2.21(+0.17%)
Oct 20, 2010 1319 1338 1316 1332 0 +17.77(+1.35%)
Oct 19, 2010 1327 1332 1307 1314 0 -28.76(-2.14%)
Oct 18, 2010 1339 1348 1330 1343 0 -1.10(-0.08%)
Oct 15, 2010 1349 1355 1336 1344 0 -3.91(-0.29%)
Oct 14, 2010 1349 1355 1341 1348 0 -0.84(-0.06%)
Oct 13, 2010 1342 1355 1337 1349 0 +14.60(+1.09%)
Oct 12, 2010 1330 1338 1322 1334 0 +52.70(+4.11%)
Oct 11, 2010 1282 1288 1275 1282 0 +1.19(+0.09%)
Oct 08, 2010 1281 1284 1269 1281 0 +8.09(+0.64%)
Oct 07, 2010 1277 1281 1265 1272 0 -1.13(-0.09%)
Oct 06, 2010 1272 1278 1266 1274 0 +1.99(+0.16%)
Oct 05, 2010 1261 1275 1257 1272 0 +16.77(+1.34%)
Oct 04, 2010 1254 1262 1247 1255 0 -6.14(-0.49%)
Oct 01, 2010 1261 1266 1251 1261 0 +11.17(+0.89%)
Sep 30, 2010 1253 1258 1241 1250 0 -48.40(-3.73%)
Sep 29, 2010 1246 1304 1291 1298 0 +1.23(+0.09%)
Sep 28, 2010 1239 1301 1285 1297 0 +2.91(+0.22%)
Sep 27, 2010 1244 1300 1288 1294 0 +1.48(+0.11%)
Sep 24, 2010 1237 1298 1284 1293 0 +15.94(+1.25%)
Sep 23, 2010 1223 1285 1269 1277 0 -2.29(-0.18%)
Sep 22, 2010 1229 1288 1272 1279 0 +0.68(+0.05%)
Sep 21, 2010 1229 1286 1271 1278 0 -0.52(-0.04%)
Sep 20, 2010 1220 1284 1267 1279 0 +12.71(+1.00%)
Sep 17, 2010 1216 1274 1259 1266 0 -1.10(-0.09%)
Sep 15, 2010 1214 1272 1259 1267 0 -1.36(-0.11%)
Sep 14, 2010 1214 1274 1260 1269 0 +2.45(+0.19%)
Sep 13, 2010 1209 1270 1255 1266 0 +14.27(+1.14%)
Sep 10, 2010 1198 1255 1245 1252 0 +4.43(+0.36%)
Sep 09, 2010 1199 1253 1242 1247 0 +3.95(+0.32%)
Sep 08, 2010 1189 1249 1233 1243 0 +7.20(+0.58%)
Sep 07, 2010 1188 1244 1231 1236 0 +13.40(+1.10%)
Sep 06, 2010 1171 1230 1216 1223 0 -17.84(-1.44%)
Sep 03, 2010 1189 1247 1232 1241 0 +4.70(+0.38%)
Sep 02, 2010 1179 1240 1225 1236 0 +4.68(+0.38%)
Sep 01, 2010 1172 1236 1219 1231 0 +20.36(+1.68%)
Aug 31, 2010 1151 1218 1203 1211 0 +0.91(+0.08%)
Aug 30, 2010 1163 1219 1206 1210 0 -6.96(-0.57%)
Aug 27, 2010 1166 1220 1202 1217 0 +10.92(+0.91%)
Aug 26, 2010 1162 1219 1201 1206 0 -5.01(-0.41%)
Aug 25, 2010 1155 1216 1199 1211 0 -3.26(-0.27%)
Aug 24, 2010 1162 1221 1207 1214 0 -8.45(-0.69%)
Aug 23, 2010 1177 1233 1218 1223 0 -0.98(-0.08%)
Aug 20, 2010 1167 1227 1214 1224 0 -0.55(-0.04%)
Aug 19, 2010 1178 1236 1219 1224 0 -6.80(-0.55%)
Aug 18, 2010 1174 1236 1222 1231 0 +4.69(+0.38%)
Aug 17, 2010 1172 1232 1219 1226 0 +8.85(+0.73%)
Aug 16, 2010 1159 1222 1206 1218 0 +6.37(+0.53%)
Aug 13, 2010 1160 1217 1206 1211 0 +3.19(+0.26%)
Aug 12, 2010 1148 1213 1197 1208 0 +1.43(+0.12%)
Aug 11, 2010 1161 1217 1201 1207 0 -24.27(-1.97%)
Aug 10, 2010 1173 1235 1216 1231 0 -3.66(-0.30%)
Aug 09, 2010 1180 1238 1227 1235 0 +5.11(+0.42%)
Aug 06, 2010 1178 1233 1218 1229 0 +1.82(+0.15%)
Aug 05, 2010 1172 1232 1219 1228 0 -0.42(-0.03%)
Aug 04, 2010 1175 1233 1221 1228 0 +4.99(+0.41%)
Aug 03, 2010 1171 1228 1215 1223 0 -0.61(-0.05%)
Aug 02, 2010 1163 1227 1212 1224 0 +18.61(+1.54%)
Jul 30, 2010 1156 1209 1192 1205 0 +3.65(+0.30%)
Jul 29, 2010 1152 1207 1192 1201 0 +5.11(+0.43%)
Jul 28, 2010 1145 1202 1190 1196 0 -2.33(-0.19%)
Jul 27, 2010 1152 1206 1192 1199 0 -1.46(-0.12%)
Jul 26, 2010 1143 1202 1190 1200 0 +4.71(+0.39%)
Jul 23, 2010 1137 1198 1184 1195 0 +5.81(+0.49%)
Jul 22, 2010 1132 1195 1179 1190 0 +19.21(+1.64%)
Jul 21, 2010 1121 1182 1166 1170 0 -5.54(-0.47%)
Jul 20, 2010 1107 1178 1155 1176 0 +10.08(+0.86%)
Jul 19, 2010 1113 1171 1156 1166 0 +5.63(+0.49%)
Jul 16, 2010 1108 1171 1152 1160 0 -11.39(-0.97%)
Jul 15, 2010 1121 1175 1159 1172 0 +0.55(+0.05%)
Jul 14, 2010 1122 1178 1164 1171 0 -4.57(-0.39%)
Jul 13, 2010 1121 1181 1166 1176 0 +12.08(+1.04%)
Jul 12, 2010 1109 1169 1157 1163 0 -2.38(-0.20%)
Jul 09, 2010 1113 1168 1155 1166 0 +5.73(+0.49%)
Jul 08, 2010 1106 1164 1148 1160 0 +4.48(+0.39%)
Jul 07, 2010 1086 1157 1136 1156 0 +18.22(+1.60%)
Jul 06, 2010 1088 1150 1131 1137 0 +9.61(+0.85%)
Jul 02, 2010 1076 1135 1120 1128 0 +0.19(+0.02%)
Jul 01, 2010 1076 1134 1112 1128 0 -0.30(-0.03%)
Jun 30, 2010 1078 1141 1123 1128 0 +0.18(+0.02%)
Jun 29, 2010 1089 1143 1122 1128 0 -32.83(-2.83%)
Jun 25, 2010 1109 1164 1146 1161 0 +10.80(+0.94%)
Jun 24, 2010 1105 1159 1144 1150 0 -10.06(-0.87%)
Jun 23, 2010 1102 1165 1149 1160 0 +1.98(+0.17%)
Jun 22, 2010 1113 1171 1154 1158 0 -6.38(-0.55%)
Jun 21, 2010 1120 1180 1160 1164 0 +6.06(+0.52%)
Jun 18, 2010 1108 1163 1151 1158 0 +4.31(+0.37%)
Jun 17, 2010 1101 1160 1145 1154 0 +0.04(+0.00%)
Jun 16, 2010 1096 1159 1141 1154 0 +0.89(+0.08%)
Jun 15, 2010 1092 1156 1137 1153 0 +18.68(+1.65%)
Jun 14, 2010 1087 1147 1129 1134 0 +4.88(+0.43%)
Jun 11, 2010 1118 1132 1114 1129 0 +4.37(+0.39%)
Jun 10, 2010 1066 1128 1112 1125 0 +23.76(+2.16%)
Jun 09, 2010 1058 1117 1097 1101 0 -1.15(-0.10%)
Jun 08, 2010 1095 1106 1088 1102 0 +9.75(+0.89%)
Jun 07, 2010 1053 1110 1088 1093 0 -7.78(-0.71%)
Jun 04, 2010 1049 1117 1095 1100 0 -23.37(-2.08%)
Jun 03, 2010 1076 1133 1115 1124 0 -0.19(-0.02%)
Jun 02, 2010 1058 1127 1103 1124 0 +21.18(+1.92%)
Jun 01, 2010 1055 1121 1098 1103 0 -13.82(-1.24%)
May 28, 2010 1117 1117 1117 0 -3.63(-0.32%)
May 27, 2010 1055 1123 1100 1120 0 +35.46(+3.27%)
May 26, 2010 1043 1106 1080 1085 0 -1.25(-0.12%)
May 25, 2010 1019 1088 1058 1086 0 -10.65(-0.97%)
May 24, 2010 1045 1108 1089 1097 0 -0.18(-0.02%)
May 21, 2010 1063 1103 1058 1097 0 +15.94(+1.47%)
May 20, 2010 1027 1095 1072 1081 0 -38.14(-3.41%)
May 19, 2010 1072 1130 1102 1119 0 -12.35(-1.09%)
May 18, 2010 1099 1157 1127 1131 0 -13.63(-1.19%)
May 17, 2010 1101 1157 1128 1145 0 -9.41(-0.82%)
May 14, 2010 1105 1168 1143 1154 0 -19.13(-1.63%)
May 13, 2010 1128 1185 1169 1174 0 -5.54(-0.47%)
May 12, 2010 1121 1184 1166 1179 0 +12.73(+1.09%)
May 11, 2010 1170 1177 1161 1166 0 -1.91(-0.16%)
May 10, 2010 1115 1172 1159 1168 0 +46.34(+4.13%)
May 07, 2010 1115 1141 1097 1122 0 +27.03(+2.47%)
May 06, 2010 1118 1172 871.98 1095 0 -74.23(-6.35%)
May 05, 2010 1172 1184 1161 1169 0 -20.86(-1.75%)
May 04, 2010 1202 1213 1184 1190 0 -89.48(-6.99%)
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.