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, 2020 981.89 987.07 970.65 979.12 0 -12.17(-1.23%)
Apr 29, 2020 985.01 997.16 982.49 991.29 0 +21.95(+2.26%)
Apr 28, 2020 974.90 979.08 965.12 969.34 0 +7.98(+0.83%)
Apr 27, 2020 958.66 966.14 953.25 961.36 0 +10.70(+1.13%)
Apr 24, 2020 952.36 955.63 943.42 950.65 0 +2.29(+0.24%)
Apr 23, 2020 951.15 963.12 944.87 948.36 0 +4.97(+0.53%)
Apr 22, 2020 945.61 949.49 938.68 943.39 0 +13.39(+1.44%)
Apr 21, 2020 934.61 940.24 924.54 930.00 0 -14.44(-1.53%)
Apr 20, 2020 949.49 958.53 941.17 944.45 0 -13.13(-1.37%)
Apr 17, 2020 956.92 963.12 947.33 957.58 0 +16.13(+1.71%)
Apr 16, 2020 942.14 948.55 931.81 941.45 0 +0.26(+0.03%)
Apr 15, 2020 945.22 949.06 935.19 941.19 0 -20.81(-2.16%)
Apr 14, 2020 962.72 972.38 955.97 962.00 0 +13.34(+1.41%)
Apr 13, 2020 951.58 956.51 938.60 948.66 0 -6.60(-0.69%)
Apr 09, 2020 952.59 968.37 947.11 955.26 0 +16.20(+1.72%)
Apr 08, 2020 932.41 945.93 924.35 939.06 0 +6.06(+0.65%)
Apr 07, 2020 955.45 962.81 929.73 933.00 0 +9.94(+1.08%)
Apr 06, 2020 908.50 927.54 903.35 923.06 0 +45.38(+5.17%)
Apr 03, 2020 887.60 892.63 871.77 877.68 0 -17.91(-2.00%)
Apr 02, 2020 880.94 902.57 876.03 895.59 0 +15.51(+1.76%)
Apr 01, 2020 885.65 900.02 874.85 880.08 0 -38.32(-4.17%)
Mar 31, 2020 917.16 932.90 907.96 918.40 0 -9.80(-1.06%)
Mar 30, 2020 918.90 933.17 909.59 928.20 0 +6.25(+0.68%)
Mar 27, 2020 921.59 938.25 908.71 921.95 0 -24.76(-2.62%)
Mar 26, 2020 918.45 952.28 914.88 946.71 0 +30.08(+3.28%)
Mar 25, 2020 892.07 929.77 880.99 916.63 0 +30.46(+3.44%)
Mar 24, 2020 874.78 898.72 866.57 886.17 0 +59.07(+7.14%)
Mar 23, 2020 837.29 845.67 810.57 827.10 0 -20.86(-2.46%)
Mar 20, 2020 864.04 885.91 838.64 847.96 0 +6.26(+0.74%)
Mar 19, 2020 818.90 860.94 804.96 841.70 0 +23.49(+2.87%)
Mar 18, 2020 839.59 859.82 801.33 818.21 0 -67.36(-7.61%)
Mar 17, 2020 862.65 893.83 847.58 885.57 0 +40.13(+4.75%)
Mar 16, 2020 840.59 877.24 809.46 845.44 0 -89.92(-9.61%)
Mar 13, 2020 938.60 950.00 893.03 935.37 0 +49.54(+5.59%)
Mar 12, 2020 908.93 927.13 862.55 885.83 0 -101.60(-10.29%)
Mar 11, 2020 1010 1015 980.19 987.43 0 -44.38(-4.30%)
Mar 10, 2020 1027 1038 996.46 1032 0 +41.28(+4.17%)
Mar 09, 2020 996.66 1017 971.61 990.52 0 -80.99(-7.56%)
Mar 06, 2020 1065 1076 1058 1072 0 -13.03(-1.20%)
Mar 05, 2020 1094 1100 1081 1085 0 -31.50(-2.82%)
Mar 04, 2020 1107 1118 1099 1116 0 +19.27(+1.76%)
Mar 03, 2020 1108 1121 1087 1097 0 -11.21(-1.01%)
Mar 02, 2020 1087 1111 1080 1108 0 +18.45(+1.69%)
Feb 28, 2020 1083 1099 1065 1090 0 -22.37(-2.01%)
Feb 27, 2020 1128 1137 1108 1112 0 -33.95(-2.96%)
Feb 26, 2020 1148 1158 1141 1146 0 +7.53(+0.66%)
Feb 25, 2020 1159 1162 1135 1138 0 -10.60(-0.92%)
Feb 24, 2020 1153 1160 1145 1149 0 -42.03(-3.53%)
Feb 21, 2020 1194 1198 1188 1191 0 -7.63(-0.64%)
Feb 20, 2020 1200 1204 1192 1199 0 -4.78(-0.40%)
Feb 19, 2020 1202 1207 1200 1203 0 +9.18(+0.77%)
Feb 18, 2020 1195 1199 1192 1194 0 -10.01(-0.83%)
Feb 14, 2020 1207 1209 1201 1204 0 -4.44(-0.37%)
Feb 13, 2020 1210 1214 1206 1209 0 -10.05(-0.82%)
Feb 12, 2020 1218 1221 1215 1219 0 +2.95(+0.24%)
Feb 11, 2020 1216 1221 1213 1216 0 +7.64(+0.63%)
Feb 10, 2020 1204 1210 1202 1208 0 +0.48(+0.04%)
Feb 07, 2020 1210 1213 1205 1208 0 -10.63(-0.87%)
Feb 06, 2020 1218 1222 1214 1218 0 +5.38(+0.44%)
Feb 05, 2020 1214 1216 1208 1213 0 +10.71(+0.89%)
Feb 04, 2020 1199 1206 1197 1202 0 +20.50(+1.73%)
Feb 03, 2020 1180 1188 1177 1182 0 +4.56(+0.39%)
Jan 31, 2020 1187 1189 1174 1177 0 -20.84(-1.74%)
Jan 30, 2020 1193 1200 1186 1198 0 -7.17(-0.59%)
Jan 29, 2020 1207 1210 1202 1205 0 +0.02(+0.00%)
Jan 28, 2020 1199 1207 1196 1205 0 +10.31(+0.86%)
Jan 27, 2020 1197 1204 1191 1195 0 -24.73(-2.03%)
Jan 24, 2020 1228 1230 1216 1220 0 -6.39(-0.52%)
Jan 23, 2020 1225 1229 1218 1226 0 -4.89(-0.40%)
Jan 22, 2020 1232 1234 1227 1231 0 +3.01(+0.25%)
Jan 21, 2020 1233 1236 1226 1228 0 -11.01(-0.89%)
Jan 17, 2020 1238 1241 1235 1239 0 +2.02(+0.16%)
Jan 16, 2020 1233 1238 1231 1237 0 +4.23(+0.34%)
Jan 15, 2020 1232 1235 1229 1233 0 -1.36(-0.11%)
Jan 14, 2020 1232 1236 1228 1234 0 -1.34(-0.11%)
Jan 13, 2020 1229 1236 1226 1235 0 +10.25(+0.84%)
Jan 10, 2020 1228 1230 1222 1225 0 -2.23(-0.18%)
Jan 09, 2020 1227 1229 1223 1227 0 +6.68(+0.55%)
Jan 08, 2020 1216 1227 1212 1221 0 +3.99(+0.33%)
Jan 07, 2020 1217 1221 1213 1217 0 -0.73(-0.06%)
Jan 06, 2020 1211 1219 1209 1217 0 +1.87(+0.15%)
Jan 03, 2020 1215 1222 1212 1215 0 -14.88(-1.21%)
Jan 02, 2020 1226 1234 1222 1230 0 +13.17(+1.08%)
Dec 31, 2019 1212 1219 1209 1217 0 +3.89(+0.32%)
Dec 30, 2019 1221 1225 1211 1213 0 -10.40(-0.85%)
Dec 27, 2019 1227 1229 1221 1224 0 -2.11(-0.17%)
Dec 26, 2019 1222 1228 1221 1226 0 +5.24(+0.43%)
Dec 24, 2019 1219 1223 1217 1220 0 -1.16(-0.09%)
Dec 23, 2019 1221 1225 1218 1222 0 -10.06(-0.82%)
Dec 20, 2019 1231 1235 1229 1232 0 +1.86(+0.15%)
Dec 19, 2019 1228 1232 1227 1230 0 -1.51(-0.12%)
Dec 18, 2019 1230 1234 1228 1231 0 -1.72(-0.14%)
Dec 17, 2019 1231 1236 1229 1233 0 -0.16(-0.01%)
Dec 16, 2019 1230 1236 1228 1233 0 +7.14(+0.58%)
Dec 13, 2019 1224 1233 1220 1226 0 +1.30(+0.11%)
Dec 12, 2019 1213 1227 1211 1225 0 +10.50(+0.86%)
Dec 11, 2019 1210 1217 1208 1214 0 +5.16(+0.43%)
Dec 10, 2019 1207 1212 1205 1209 0 +0.97(+0.08%)
Dec 09, 2019 1209 1213 1206 1208 0 -2.41(-0.20%)
Dec 06, 2019 1209 1214 1207 1211 0 +7.08(+0.59%)
Dec 05, 2019 1205 1207 1200 1204 0 -0.94(-0.08%)
Dec 04, 2019 1200 1206 1198 1204 0 +11.96(+1.00%)
Dec 03, 2019 1187 1194 1183 1192 0 -1.61(-0.13%)
Dec 02, 2019 1199 1201 1188 1194 0 -3.64(-0.30%)
Nov 29, 2019 1199 1201 1195 1198 0 -9.18(-0.76%)
Nov 27, 2019 1204 1208 1202 1207 0 +6.01(+0.50%)
Nov 26, 2019 1200 1204 1197 1201 0 -1.34(-0.11%)
Nov 25, 2019 1198 1204 1197 1202 0 +9.42(+0.79%)
Nov 22, 2019 1192 1196 1190 1193 0 +1.35(+0.11%)
Nov 21, 2019 1193 1195 1188 1191 0 -2.81(-0.24%)
Nov 20, 2019 1195 1200 1189 1194 0 -4.53(-0.38%)
Nov 19, 2019 1201 1203 1195 1199 0 -0.91(-0.08%)
Nov 18, 2019 1198 1203 1195 1200 0 -1.23(-0.10%)
Nov 15, 2019 1198 1203 1196 1201 0 +7.75(+0.65%)
Nov 14, 2019 1191 1195 1188 1193 0 -4.56(-0.38%)
Nov 13, 2019 1194 1201 1192 1198 0 -5.52(-0.46%)
Nov 12, 2019 1205 1209 1201 1203 0 -1.66(-0.14%)
Nov 11, 2019 1202 1207 1199 1205 0 -4.29(-0.35%)
Nov 08, 2019 1207 1211 1203 1209 0 -1.65(-0.14%)
Nov 07, 2019 1213 1217 1208 1211 0 +5.64(+0.47%)
Nov 06, 2019 1205 1210 1202 1205 0 -0.19(-0.02%)
Nov 05, 2019 1204 1208 1201 1205 0 +2.83(+0.24%)
Nov 04, 2019 1201 1206 1198 1203 0 +7.88(+0.66%)
Nov 01, 2019 1191 1197 1188 1195 0 +12.91(+1.09%)
Oct 31, 2019 1184 1186 1177 1182 0 -5.87(-0.49%)
Oct 30, 2019 1185 1189 1180 1188 0 +2.11(+0.18%)
Oct 29, 2019 1184 1188 1182 1186 0 +2.92(+0.25%)
Oct 28, 2019 1179 1185 1177 1183 0 +5.51(+0.47%)
Oct 25, 2019 1173 1179 1171 1177 0 +0.08(+0.01%)
Oct 24, 2019 1176 1179 1172 1177 0 +2.13(+0.18%)
Oct 23, 2019 1172 1178 1170 1175 0 +3.66(+0.31%)
Oct 22, 2019 1172 1176 1169 1171 0 -0.94(-0.08%)
Oct 21, 2019 1170 1174 1168 1172 0 +7.09(+0.61%)
Oct 18, 2019 1164 1168 1161 1165 0 +0.60(+0.05%)
Oct 17, 2019 1165 1168 1160 1165 0 +1.80(+0.15%)
Oct 16, 2019 1161 1165 1158 1163 0 -0.59(-0.05%)
Oct 15, 2019 1155 1167 1154 1163 0 +13.30(+1.16%)
Oct 14, 2019 1150 1153 1147 1150 0 -3.23(-0.28%)
Oct 11, 2019 1149 1159 1147 1153 0 +16.98(+1.49%)
Oct 10, 2019 1131 1140 1129 1136 0 +4.71(+0.42%)
Oct 09, 2019 1132 1136 1129 1132 0 +8.27(+0.74%)
Oct 08, 2019 1125 1130 1121 1123 0 -7.05(-0.62%)
Oct 07, 2019 1130 1137 1127 1130 0 -4.82(-0.42%)
Oct 04, 2019 1127 1137 1126 1135 0 +8.07(+0.72%)
Oct 03, 2019 1122 1129 1117 1127 0 +3.83(+0.34%)
Oct 02, 2019 1129 1131 1119 1123 0 -13.46(-1.18%)
Oct 01, 2019 1144 1147 1134 1137 0 -6.74(-0.59%)
Sep 30, 2019 1140 1147 1138 1143 0 +2.55(+0.22%)
Sep 27, 2019 1146 1148 1137 1141 0 -9.05(-0.79%)
Sep 26, 2019 1151 1153 1146 1150 0 +3.51(+0.31%)
Sep 25, 2019 1143 1149 1138 1146 0 +1.64(+0.14%)
Sep 24, 2019 1153 1155 1143 1145 0 -9.04(-0.78%)
Sep 23, 2019 1150 1156 1148 1154 0 +2.01(+0.17%)
Sep 20, 2019 1155 1159 1150 1152 0 +2.06(+0.18%)
Sep 19, 2019 1151 1155 1148 1150 0 +1.17(+0.10%)
Sep 18, 2019 1148 1152 1142 1149 0 -1.42(-0.12%)
Sep 17, 2019 1145 1151 1143 1150 0 +0.10(+0.01%)
Sep 16, 2019 1151 1155 1147 1150 0 -5.86(-0.51%)
Sep 13, 2019 1155 1161 1151 1156 0 +6.36(+0.55%)
Sep 12, 2019 1147 1153 1143 1149 0 +4.60(+0.40%)
Sep 11, 2019 1142 1147 1140 1145 0 +9.97(+0.88%)
Sep 10, 2019 1131 1138 1129 1135 0 +7.92(+0.70%)
Sep 09, 2019 1128 1131 1123 1127 0 +4.35(+0.39%)
Sep 06, 2019 1121 1126 1119 1123 0 +2.34(+0.21%)
Sep 05, 2019 1120 1127 1117 1120 0 +8.60(+0.77%)
Sep 04, 2019 1107 1113 1105 1112 0 +11.36(+1.03%)
Sep 03, 2019 1099 1104 1095 1100 0 -4.22(-0.38%)
Aug 30, 2019 1107 1108 1101 1104 0 +3.15(+0.29%)
Aug 29, 2019 1101 1105 1098 1101 0 +6.32(+0.58%)
Aug 28, 2019 1091 1098 1088 1095 0 +0.86(+0.08%)
Aug 27, 2019 1099 1102 1093 1094 0 -1.84(-0.17%)
Aug 26, 2019 1098 1101 1092 1096 0 +10.38(+0.96%)
Aug 23, 2019 1096 1102 1083 1086 0 -10.11(-0.92%)
Aug 22, 2019 1099 1101 1093 1096 0 -5.97(-0.54%)
Aug 21, 2019 1101 1105 1099 1102 0 +6.23(+0.57%)
Aug 20, 2019 1098 1100 1093 1095 0 -2.54(-0.23%)
Aug 19, 2019 1101 1104 1097 1098 0 +2.02(+0.18%)
Aug 16, 2019 1091 1099 1090 1096 0 +10.42(+0.96%)
Aug 15, 2019 1086 1090 1080 1086 0 +5.89(+0.55%)
Aug 14, 2019 1088 1091 1078 1080 0 -25.27(-2.29%)
Aug 13, 2019 1091 1111 1088 1105 0 +10.21(+0.93%)
Aug 12, 2019 1100 1103 1092 1095 0 -11.43(-1.03%)
Aug 09, 2019 1110 1112 1101 1106 0 -9.66(-0.87%)
Aug 08, 2019 1109 1118 1106 1116 0 +10.28(+0.93%)
Aug 07, 2019 1097 1108 1091 1106 0 -0.60(-0.05%)
Aug 06, 2019 1106 1109 1098 1106 0 +12.54(+1.15%)
Aug 05, 2019 1106 1108 1088 1094 0 -29.26(-2.61%)
Aug 02, 2019 1127 1129 1117 1123 0 -10.41(-0.92%)
Aug 01, 2019 1143 1150 1129 1133 0 -10.20(-0.89%)
Jul 31, 2019 1149 1152 1137 1143 0 -3.21(-0.28%)
Jul 30, 2019 1148 1150 1144 1147 0 -7.68(-0.67%)
Jul 29, 2019 1154 1157 1151 1154 0 -2.10(-0.18%)
Jul 26, 2019 1157 1159 1154 1156 0 +0.35(+0.03%)
Jul 25, 2019 1160 1162 1154 1156 0 -6.52(-0.56%)
Jul 24, 2019 1160 1165 1158 1163 0 +0.85(+0.07%)
Jul 23, 2019 1162 1164 1158 1162 0 +5.73(+0.50%)
Jul 22, 2019 1157 1159 1153 1156 0 +1.67(+0.14%)
Jul 19, 2019 1157 1160 1152 1154 0 -0.51(-0.04%)
Jul 18, 2019 1151 1156 1148 1155 0 -2.62(-0.23%)
Jul 17, 2019 1160 1162 1156 1158 0 -2.02(-0.17%)
Jul 16, 2019 1160 1163 1158 1160 0 -2.01(-0.17%)
Jul 15, 2019 1162 1164 1159 1162 0 +1.49(+0.13%)
Jul 12, 2019 1160 1162 1157 1160 0 -1.46(-0.13%)
Jul 11, 2019 1162 1165 1157 1162 0 +1.20(+0.10%)
Jul 10, 2019 1161 1165 1157 1160 0 +2.45(+0.21%)
Jul 09, 2019 1155 1160 1154 1158 0 -5.33(-0.46%)
Jul 08, 2019 1162 1165 1160 1163 0 -4.25(-0.36%)
Jul 05, 2019 1166 1170 1160 1167 0 -2.97(-0.25%)
Jul 03, 2019 1168 1172 1166 1170 0 +1.74(+0.15%)
Jul 02, 2019 1169 1172 1165 1169 0 +0.46(+0.04%)
Jul 01, 2019 1171 1173 1164 1168 0 +12.70(+1.10%)
Jun 28, 2019 1156 1158 1153 1156 0 +2.17(+0.19%)
Jun 27, 2019 1153 1157 1151 1153 0 +5.52(+0.48%)
Jun 26, 2019 1148 1152 1145 1148 0 +5.61(+0.49%)
Jun 25, 2019 1147 1149 1141 1142 0 -5.31(-0.46%)
Jun 24, 2019 1146 1150 1144 1148 0 -7.70(-0.67%)
Jun 21, 2019 1156 1160 1153 1155 0 -4.46(-0.38%)
Jun 20, 2019 1162 1166 1154 1160 0 +6.50(+0.56%)
Jun 19, 2019 1151 1156 1148 1153 0 +4.35(+0.38%)
Jun 18, 2019 1144 1153 1141 1149 0 +8.40(+0.74%)
Jun 17, 2019 1141 1144 1138 1140 0 -0.27(-0.02%)
Jun 14, 2019 1143 1145 1138 1141 0 -5.74(-0.50%)
Jun 13, 2019 1149 1150 1143 1146 0 -1.62(-0.14%)
Jun 12, 2019 1152 1154 1146 1148 0 -6.30(-0.55%)
Jun 11, 2019 1157 1159 1152 1154 0 +5.49(+0.48%)
Jun 10, 2019 1149 1153 1146 1149 0 +4.34(+0.38%)
Jun 07, 2019 1141 1148 1139 1145 0 +8.18(+0.72%)
Jun 06, 2019 1135 1139 1132 1136 0 -0.04(-0.00%)
Jun 05, 2019 1139 1143 1132 1136 0 +0.63(+0.06%)
Jun 04, 2019 1130 1138 1127 1136 0 +11.81(+1.05%)
Jun 03, 2019 1125 1130 1120 1124 0 +2.94(+0.26%)
May 31, 2019 1119 1125 1116 1121 0 -11.44(-1.01%)
May 30, 2019 1131 1135 1128 1132 0 +5.30(+0.47%)
May 29, 2019 1126 1129 1120 1127 0 -1.59(-0.14%)
May 28, 2019 1136 1139 1128 1129 0 -4.32(-0.38%)
May 24, 2019 1134 1137 1129 1133 0 +9.84(+0.88%)
May 23, 2019 1126 1129 1119 1123 0 -11.32(-1.00%)
May 22, 2019 1135 1138 1132 1135 0 -5.28(-0.46%)
May 21, 2019 1139 1143 1135 1140 0 +6.42(+0.57%)
May 20, 2019 1132 1137 1129 1133 0 +0.73(+0.06%)
May 17, 2019 1133 1140 1130 1133 0 -6.26(-0.55%)
May 16, 2019 1138 1144 1135 1139 0 +3.68(+0.32%)
May 15, 2019 1128 1138 1125 1135 0 -0.44(-0.04%)
May 14, 2019 1133 1140 1131 1136 0 +12.67(+1.13%)
May 13, 2019 1128 1130 1119 1123 0 -25.17(-2.19%)
May 10, 2019 1141 1150 1134 1148 0 +5.89(+0.52%)
May 09, 2019 1139 1145 1131 1142 0 -10.70(-0.93%)
May 08, 2019 1153 1158 1150 1153 0 -5.17(-0.45%)
May 07, 2019 1168 1170 1154 1158 0 -19.73(-1.67%)
May 06, 2019 1171 1180 1167 1178 0 -10.95(-0.92%)
May 03, 2019 1185 1192 1184 1189 0 +7.92(+0.67%)
May 02, 2019 1182 1186 1177 1181 0 -0.41(-0.03%)
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.