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 30, 2014 1247 1253 1244 1251 0 -2.16(-0.17%)
Apr 29, 2014 1252 1258 1248 1253 0 +4.78(+0.38%)
Apr 28, 2014 1246 1252 1240 1248 0 +4.50(+0.36%)
Apr 25, 2014 1246 1249 1239 1244 0 -5.79(-0.46%)
Apr 24, 2014 1251 1253 1242 1250 0 -1.91(-0.15%)
Apr 23, 2014 1251 1255 1247 1252 0 -0.79(-0.06%)
Apr 22, 2014 1250 1256 1247 1252 0 -0.13(-0.01%)
Apr 21, 2014 1252 1257 1247 1252 0 -1.80(-0.14%)
Apr 17, 2014 1254 1254 1254 0 +7.06(+0.57%)
Apr 16, 2014 1245 1250 1240 1247 0 +12.29(+1.00%)
Apr 15, 2014 1238 1241 1223 1235 0 -5.43(-0.44%)
Apr 14, 2014 1244 1246 1234 1240 0 +3.86(+0.31%)
Apr 11, 2014 1236 1244 1232 1237 0 -2.62(-0.21%)
Apr 10, 2014 1252 1256 1237 1239 0 -18.64(-1.48%)
Apr 09, 2014 1251 1261 1246 1258 0 +11.95(+0.96%)
Apr 08, 2014 1246 1253 1240 1246 0 -8.09(-0.65%)
Apr 07, 2014 1256 1261 1250 1254 0 -3.51(-0.28%)
Apr 04, 2014 1267 1272 1254 1257 0 -4.54(-0.36%)
Apr 03, 2014 1264 1267 1257 1262 0 -5.45(-0.43%)
Apr 02, 2014 1264 1270 1260 1267 0 +4.18(+0.33%)
Apr 01, 2014 1261 1267 1257 1263 0 +6.31(+0.50%)
Mar 31, 2014 1258 1264 1253 1257 0 +7.64(+0.61%)
Mar 28, 2014 1246 1256 1244 1249 0 +11.88(+0.96%)
Mar 27, 2014 1233 1241 1230 1237 0 +10.52(+0.86%)
Mar 26, 2014 1233 1239 1224 1227 0 +3.21(+0.26%)
Mar 25, 2014 1221 1229 1217 1224 0 +8.47(+0.70%)
Mar 24, 2014 1219 1222 1210 1215 0 +2.14(+0.18%)
Mar 21, 2014 1219 1225 1210 1213 0 +0.15(+0.01%)
Mar 20, 2014 1212 1219 1206 1213 0 -7.92(-0.65%)
Mar 19, 2014 1227 1233 1214 1221 0 -7.91(-0.64%)
Mar 18, 2014 1221 1233 1219 1229 0 +6.79(+0.56%)
Mar 17, 2014 1218 1226 1215 1222 0 +10.67(+0.88%)
Mar 14, 2014 1208 1218 1204 1211 0 -3.20(-0.26%)
Mar 13, 2014 1235 1238 1209 1214 0 -20.77(-1.68%)
Mar 12, 2014 1229 1238 1225 1235 0 -3.67(-0.30%)
Mar 11, 2014 1248 1251 1236 1239 0 -11.95(-0.96%)
Mar 10, 2014 1251 1255 1244 1251 0 -4.66(-0.37%)
Mar 07, 2014 1263 1264 1248 1256 0 -5.39(-0.43%)
Mar 06, 2014 1258 1265 1255 1261 0 +16.65(+1.34%)
Mar 05, 2014 1243 1249 1239 1244 0 -1.61(-0.13%)
Mar 04, 2014 1244 1250 1239 1246 0 +22.71(+1.86%)
Mar 03, 2014 1226 1231 1216 1223 0 -22.32(-1.79%)
Feb 28, 2014 1246 1253 1239 1245 0 +2.14(+0.17%)
Feb 27, 2014 1235 1245 1231 1243 0 +7.65(+0.62%)
Feb 26, 2014 1239 1243 1231 1236 0 -2.64(-0.21%)
Feb 25, 2014 1243 1246 1234 1238 0 -6.76(-0.54%)
Feb 24, 2014 1243 1251 1237 1245 0 +7.62(+0.62%)
Feb 21, 2014 1240 1245 1235 1237 0 +6.15(+0.50%)
Feb 20, 2014 1229 1235 1223 1231 0 +1.50(+0.12%)
Feb 19, 2014 1235 1241 1227 1230 0 -7.70(-0.62%)
Feb 18, 2014 1237 1243 1232 1238 0 +8.60(+0.70%)
Feb 14, 2014 1229 1229 1229 0 +3.74(+0.31%)
Feb 13, 2014 1212 1229 1209 1225 0 -2.67(-0.22%)
Feb 12, 2014 1229 1234 1223 1228 0 +0.11(+0.01%)
Feb 11, 2014 1215 1231 1213 1228 0 +16.29(+1.34%)
Feb 10, 2014 1212 1217 1205 1211 0 -2.66(-0.22%)
Feb 07, 2014 1209 1219 1205 1214 0 +11.93(+0.99%)
Feb 06, 2014 1189 1206 1188 1202 0 +16.91(+1.43%)
Feb 05, 2014 1183 1190 1176 1185 0 -0.71(-0.06%)
Feb 04, 2014 1175 1191 1172 1186 0 +11.67(+0.99%)
Feb 03, 2014 1192 1196 1171 1174 0 -28.58(-2.38%)
Jan 31, 2014 1198 1210 1193 1203 0 -14.16(-1.16%)
Jan 30, 2014 1218 1223 1211 1217 0 +7.43(+0.61%)
Jan 29, 2014 1211 1218 1203 1210 0 -12.58(-1.03%)
Jan 28, 2014 1217 1226 1214 1222 0 +6.88(+0.57%)
Jan 27, 2014 1223 1227 1204 1215 0 -5.73(-0.47%)
Jan 24, 2014 1235 1239 1219 1221 0 -28.01(-2.24%)
Jan 23, 2014 1260 1261 1242 1249 0 -19.41(-1.53%)
Jan 22, 2014 1267 1271 1262 1268 0 +3.96(+0.31%)
Jan 21, 2014 1265 1269 1257 1265 0 +3.60(+0.29%)
Jan 17, 2014 1261 1261 1261 0 +1.86(+0.15%)
Jan 16, 2014 1259 1263 1253 1259 0 -3.60(-0.29%)
Jan 15, 2014 1258 1265 1255 1263 0 +4.90(+0.39%)
Jan 14, 2014 1252 1262 1247 1258 0 +9.15(+0.73%)
Jan 13, 2014 1254 1259 1244 1249 0 -9.87(-0.78%)
Jan 10, 2014 1253 1261 1248 1258 0 +7.48(+0.60%)
Jan 09, 2014 1254 1257 1246 1251 0 -4.15(-0.33%)
Jan 08, 2014 1257 1260 1251 1255 0 +2.16(+0.17%)
Jan 07, 2014 1251 1258 1247 1253 0 +6.33(+0.51%)
Jan 06, 2014 1252 1256 1241 1247 0 -6.04(-0.48%)
Jan 03, 2014 1253 1258 1246 1253 0 +1.71(+0.14%)
Jan 02, 2014 1262 1265 1246 1251 0 -20.85(-1.64%)
Dec 31, 2013 1272 1272 1272 0 +4.36(+0.34%)
Dec 30, 2013 1267 1273 1261 1267 0 +4.99(+0.40%)
Dec 27, 2013 1263 1268 1256 1262 0 -0.28(-0.02%)
Dec 26, 2013 1264 1270 1258 1263 0 +3.45(+0.27%)
Dec 24, 2013 1259 1259 1259 0 -7.46(-0.59%)
Dec 23, 2013 1260 1272 1257 1267 0 +11.22(+0.89%)
Dec 20, 2013 1252 1261 1250 1256 0 +4.24(+0.34%)
Dec 19, 2013 1250 1255 1245 1251 0 -10.91(-0.86%)
Dec 18, 2013 1249 1267 1241 1262 0 +17.70(+1.42%)
Dec 17, 2013 1246 1249 1240 1245 0 -4.43(-0.35%)
Dec 16, 2013 1245 1254 1243 1249 0 +2.22(+0.18%)
Dec 13, 2013 1248 1252 1240 1247 0 -4.47(-0.36%)
Dec 12, 2013 1252 1257 1245 1251 0 -2.49(-0.20%)
Dec 11, 2013 1264 1267 1251 1254 0 -16.82(-1.32%)
Dec 10, 2013 1267 1274 1264 1271 0 -1.97(-0.15%)
Dec 09, 2013 1271 1277 1267 1272 0 +3.44(+0.27%)
Dec 06, 2013 1265 1274 1260 1269 0 +17.66(+1.41%)
Dec 05, 2013 1253 1258 1246 1251 0 -8.09(-0.64%)
Dec 04, 2013 1252 1265 1248 1259 0 -4.69(-0.37%)
Dec 03, 2013 1265 1271 1258 1264 0 -7.16(-0.56%)
Dec 02, 2013 1278 1282 1269 1271 0 -7.63(-0.60%)
Nov 29, 2013 1276 1282 1274 1279 0 +9.17(+0.72%)
Nov 27, 2013 1270 1270 1270 0 +7.02(+0.56%)
Nov 26, 2013 1261 1267 1258 1263 0 -2.50(-0.20%)
Nov 25, 2013 1270 1274 1261 1265 0 -5.50(-0.43%)
Nov 22, 2013 1269 1275 1263 1271 0 +2.97(+0.23%)
Nov 21, 2013 1267 1272 1263 1268 0 +4.36(+0.35%)
Nov 20, 2013 1269 1275 1261 1263 0 -6.14(-0.48%)
Nov 19, 2013 1271 1278 1264 1270 0 -3.79(-0.30%)
Nov 18, 2013 1275 1283 1268 1273 0 +2.98(+0.23%)
Nov 15, 2013 1267 1276 1265 1270 0 +11.75(+0.93%)
Nov 14, 2013 1253 1262 1249 1259 0 +13.90(+1.12%)
Nov 12, 2013 1249 1252 1239 1245 0 -1.45(-0.12%)
Nov 11, 2013 1244 1252 1243 1246 0 -2.40(-0.19%)
Nov 08, 2013 1243 1252 1237 1249 0 +4.26(+0.34%)
Nov 07, 2013 1264 1267 1240 1244 0 -20.46(-1.62%)
Nov 06, 2013 1263 1270 1261 1265 0 +7.17(+0.57%)
Nov 05, 2013 1259 1263 1253 1258 0 -12.26(-0.97%)
Nov 04, 2013 1267 1273 1263 1270 0 +1.72(+0.14%)
Nov 01, 2013 1269 1274 1262 1268 0 -5.49(-0.43%)
Oct 31, 2013 1273 1281 1270 1274 0 -5.13(-0.40%)
Oct 30, 2013 1282 1285 1273 1279 0 -1.31(-0.10%)
Oct 29, 2013 1279 1285 1275 1280 0 +4.70(+0.37%)
Oct 28, 2013 1276 1281 1271 1275 0 +2.96(+0.23%)
Oct 25, 2013 1271 1275 1265 1272 0 -1.46(-0.11%)
Oct 24, 2013 1276 1280 1270 1274 0 +3.41(+0.27%)
Oct 23, 2013 1273 1277 1265 1270 0 -18.87(-1.46%)
Oct 22, 2013 1285 1294 1282 1289 0 +8.14(+0.64%)
Oct 21, 2013 1277 1285 1276 1281 0 +1.15(+0.09%)
Oct 18, 2013 1278 1284 1274 1280 0 +3.97(+0.31%)
Oct 17, 2013 1262 1278 1263 1276 0 +8.01(+0.63%)
Oct 16, 2013 1262 1272 1258 1268 0 +9.96(+0.79%)
Oct 15, 2013 1262 1267 1253 1258 0 -9.54(-0.75%)
Oct 14, 2013 1256 1272 1253 1268 0 +2.61(+0.21%)
Oct 11, 2013 1257 1267 1255 1265 0 +4.49(+0.36%)
Oct 10, 2013 1251 1264 1248 1261 0 +22.71(+1.83%)
Oct 09, 2013 1236 1242 1227 1238 0 +14.41(+1.18%)
Oct 08, 2013 1233 1236 1222 1223 0 -7.30(-0.59%)
Oct 07, 2013 1228 1238 1224 1231 0 -14.27(-1.15%)
Oct 04, 2013 1236 1249 1234 1245 0 +7.36(+0.59%)
Oct 03, 2013 1243 1246 1231 1238 0 -4.59(-0.37%)
Oct 02, 2013 1237 1245 1229 1242 0 -3.57(-0.29%)
Oct 01, 2013 1239 1251 1236 1246 0 -1.47(-0.12%)
Sep 27, 2013 1249 1253 1242 1247 0 -11.74(-0.93%)
Sep 26, 2013 1257 1265 1252 1259 0 +7.06(+0.56%)
Sep 25, 2013 1253 1258 1249 1252 0 -2.46(-0.20%)
Sep 24, 2013 1250 1261 1249 1254 0 -1.50(-0.12%)
Sep 23, 2013 1256 1261 1248 1256 0 -5.13(-0.41%)
Sep 20, 2013 1271 1274 1257 1261 0 -13.11(-1.03%)
Sep 19, 2013 1278 1283 1266 1274 0 -0.31(-0.02%)
Sep 18, 2013 1243 1278 1239 1274 0 +30.04(+2.41%)
Sep 17, 2013 1239 1247 1237 1244 0 +3.19(+0.26%)
Sep 16, 2013 1243 1248 1236 1241 0 +9.41(+0.76%)
Sep 13, 2013 1226 1235 1224 1232 0 +4.30(+0.35%)
Sep 12, 2013 1230 1235 1221 1228 0 -7.79(-0.63%)
Sep 11, 2013 1229 1239 1226 1235 0 -3.61(-0.29%)
Sep 10, 2013 1236 1242 1231 1239 0 +10.50(+0.85%)
Sep 09, 2013 1213 1231 1213 1228 0 +24.74(+2.06%)
Sep 06, 2013 1201 1211 1192 1204 0 +5.16(+0.43%)
Sep 05, 2013 1196 1205 1190 1199 0 +1.26(+0.11%)
Sep 04, 2013 1187 1202 1184 1197 0 +14.64(+1.24%)
Sep 03, 2013 1186 1194 1177 1183 0 +24.06(+2.08%)
Aug 30, 2013 1159 1159 1159 0 -15.30(-1.30%)
Aug 29, 2013 1175 1183 1170 1174 0 +2.87(+0.25%)
Aug 28, 2013 1167 1178 1163 1171 0 +3.24(+0.28%)
Aug 27, 2013 1175 1181 1162 1168 0 -21.46(-1.80%)
Aug 26, 2013 1194 1201 1186 1189 0 -11.04(-0.92%)
Aug 23, 2013 1197 1204 1192 1200 0 +10.38(+0.87%)
Aug 22, 2013 1185 1195 1183 1190 0 +15.01(+1.28%)
Aug 21, 2013 1184 1188 1171 1175 0 -15.37(-1.29%)
Aug 20, 2013 1188 1196 1182 1190 0 -4.82(-0.40%)
Aug 19, 2013 1208 1213 1193 1195 0 -14.16(-1.17%)
Aug 16, 2013 1212 1219 1205 1209 0 -3.74(-0.31%)
Aug 15, 2013 1219 1223 1205 1213 0 -14.70(-1.20%)
Aug 14, 2013 1228 1234 1222 1228 0 -0.08(-0.01%)
Aug 13, 2013 1226 1232 1218 1228 0 +11.04(+0.91%)
Aug 12, 2013 1212 1220 1210 1217 0 +7.08(+0.59%)
Aug 09, 2013 1207 1217 1203 1210 0 -0.79(-0.07%)
Aug 08, 2013 1203 1214 1194 1210 0 +10.34(+0.86%)
Aug 07, 2013 1201 1209 1195 1200 0 -14.30(-1.18%)
Aug 06, 2013 1217 1222 1208 1214 0 -5.29(-0.43%)
Aug 05, 2013 1223 1227 1214 1220 0 -6.36(-0.52%)
Aug 02, 2013 1219 1230 1215 1226 0 +5.39(+0.44%)
Aug 01, 2013 1220 1227 1215 1221 0 +18.17(+1.51%)
Jul 31, 2013 1204 1211 1196 1202 0 -4.28(-0.35%)
Jul 30, 2013 1212 1216 1203 1207 0 -1.00(-0.08%)
Jul 29, 2013 1211 1215 1204 1208 0 -17.65(-1.44%)
Jul 26, 2013 1225 1231 1215 1225 0 -12.82(-1.04%)
Jul 25, 2013 1233 1243 1229 1238 0 -6.46(-0.52%)
Jul 24, 2013 1254 1256 1239 1245 0 -7.95(-0.63%)
Jul 23, 2013 1252 1258 1246 1253 0 +7.54(+0.61%)
Jul 22, 2013 1240 1248 1236 1245 0 +4.22(+0.34%)
Jul 19, 2013 1239 1246 1235 1241 0 -5.54(-0.44%)
Jul 18, 2013 1245 1252 1240 1246 0 +3.62(+0.29%)
Jul 17, 2013 1239 1247 1236 1243 0 +10.79(+0.88%)
Jul 16, 2013 1235 1239 1225 1232 0 -4.49(-0.36%)
Jul 15, 2013 1233 1240 1230 1236 0 +9.31(+0.76%)
Jul 12, 2013 1225 1232 1219 1227 0 -1.82(-0.15%)
Jul 11, 2013 1218 1232 1212 1229 0 +29.11(+2.43%)
Jul 10, 2013 1201 1208 1195 1200 0 -5.30(-0.44%)
Jul 09, 2013 1203 1209 1199 1205 0 +7.31(+0.61%)
Jul 08, 2013 1193 1205 1190 1198 0 -0.31(-0.03%)
Jul 05, 2013 1206 1208 1187 1198 0 +3.01(+0.25%)
Jul 03, 2013 1195 1195 1195 0 -6.96(-0.58%)
Jul 02, 2013 1209 1217 1196 1202 0 -1.24(-0.10%)
Jul 01, 2013 1202 1226 1198 1203 0 +11.74(+0.99%)
Jun 28, 2013 1187 1199 1179 1192 0 +28.11(+2.42%)
Jun 26, 2013 1155 1169 1151 1164 0 +6.91(+0.60%)
Jun 25, 2013 1150 1162 1142 1157 0 +14.48(+1.27%)
Jun 24, 2013 1146 1154 1127 1142 0 -33.97(-2.89%)
Jun 21, 2013 1178 1186 1161 1176 0 +18.44(+1.59%)
Jun 20, 2013 1186 1189 1152 1158 0 -46.61(-3.87%)
Jun 19, 2013 1219 1229 1202 1204 0 -15.28(-1.25%)
Jun 18, 2013 1221 1227 1212 1220 0 +4.85(+0.40%)
Jun 17, 2013 1220 1230 1209 1215 0 +14.00(+1.17%)
Jun 14, 2013 1206 1217 1192 1201 0 -12.33(-1.02%)
Jun 13, 2013 1194 1216 1187 1213 0 +13.93(+1.16%)
Jun 12, 2013 1217 1221 1193 1199 0 -7.62(-0.63%)
Jun 11, 2013 1214 1222 1199 1207 0 -30.05(-2.43%)
Jun 10, 2013 1245 1248 1231 1237 0 +1.27(+0.10%)
Jun 07, 2013 1226 1242 1218 1236 0 +8.84(+0.72%)
Jun 06, 2013 1225 1235 1206 1227 0 -2.17(-0.18%)
Jun 05, 2013 1240 1245 1224 1229 0 -24.32(-1.94%)
Jun 04, 2013 1258 1264 1245 1253 0 +4.71(+0.38%)
Jun 03, 2013 1248 1255 1231 1248 0 -5.56(-0.44%)
May 31, 2013 1267 1273 1251 1254 0 -26.06(-2.04%)
May 30, 2013 1279 1289 1273 1280 0 -2.94(-0.23%)
May 29, 2013 1291 1294 1273 1283 0 -21.80(-1.67%)
May 28, 2013 1313 1321 1299 1305 0 +1.78(+0.14%)
May 24, 2013 1303 1303 1303 0 -16.63(-1.26%)
May 23, 2013 1302 1334 1289 1320 0 -21.50(-1.60%)
May 22, 2013 1356 1366 1336 1341 0 -10.46(-0.77%)
May 21, 2013 1350 1357 1344 1352 0 +4.09(+0.30%)
May 20, 2013 1345 1352 1341 1348 0 +6.98(+0.52%)
May 17, 2013 1334 1344 1330 1341 0 +13.69(+1.03%)
May 16, 2013 1332 1336 1323 1327 0 -9.21(-0.69%)
May 15, 2013 1333 1340 1328 1336 0 +13.23(+1.00%)
May 13, 2013 1327 1330 1316 1323 0 -3.35(-0.25%)
May 10, 2013 1325 1330 1318 1326 0 +1.35(+0.10%)
May 09, 2013 1325 1333 1315 1325 0 -5.82(-0.44%)
May 08, 2013 1320 1332 1321 1331 0 +9.61(+0.73%)
May 07, 2013 1320 1325 1316 1321 0 +3.55(+0.27%)
May 06, 2013 1318 1322 1313 1317 0 +0.83(+0.06%)
May 03, 2013 1313 1323 1305 1317 0 +11.36(+0.87%)
May 02, 2013 1300 1308 1298 1305 0 +8.58(+0.66%)
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.