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 (%)
Jan 14, 2021 1285 1292 1281 1288 0 +8.99(+0.70%)
Jan 13, 2021 1278 1283 1274 1279 0 +55.36(+4.53%)
Dec 23, 2020 1220 1227 1217 1223 0 +6.92(+0.57%)
Dec 22, 2020 1217 1221 1212 1216 0 -0.02(-0.00%)
Dec 21, 2020 1210 1222 1206 1216 0 -24.50(-1.97%)
Dec 18, 2020 1246 1248 1238 1241 0 -3.25(-0.26%)
Dec 17, 2020 1242 1248 1240 1244 0 +4.38(+0.35%)
Dec 16, 2020 1238 1243 1234 1240 0 +2.31(+0.19%)
Dec 15, 2020 1232 1239 1229 1237 0 +8.27(+0.67%)
Dec 14, 2020 1234 1238 1226 1229 0 -2.99(-0.24%)
Dec 11, 2020 1230 1235 1226 1232 0 -1.41(-0.11%)
Dec 10, 2020 1227 1236 1224 1233 0 +2.68(+0.22%)
Dec 09, 2020 1234 1237 1224 1231 0 +3.43(+0.28%)
Dec 08, 2020 1222 1230 1220 1227 0 +1.89(+0.15%)
Dec 07, 2020 1226 1231 1220 1225 0 -5.04(-0.41%)
Dec 04, 2020 1227 1234 1224 1231 0 +8.35(+0.68%)
Dec 03, 2020 1222 1227 1218 1222 0 +2.56(+0.21%)
Dec 02, 2020 1213 1224 1210 1220 0 +7.57(+0.62%)
Dec 01, 2020 1208 1218 1205 1212 0 +21.38(+1.80%)
Nov 30, 2020 1200 1203 1185 1191 0 -18.47(-1.53%)
Nov 27, 2020 1207 1213 1204 1209 0 +6.47(+0.54%)
Nov 25, 2020 1199 1207 1195 1203 0 -6.08(-0.50%)
Nov 24, 2020 1203 1213 1200 1209 0 +13.53(+1.13%)
Nov 23, 2020 1197 1203 1190 1195 0 +6.48(+0.55%)
Nov 20, 2020 1185 1192 1182 1189 0 +8.10(+0.69%)
Nov 19, 2020 1176 1184 1173 1181 0 +1.38(+0.12%)
Nov 18, 2020 1182 1188 1177 1179 0 -3.17(-0.27%)
Nov 17, 2020 1178 1187 1175 1182 0 -2.92(-0.25%)
Nov 16, 2020 1182 1189 1176 1185 0 +14.82(+1.27%)
Nov 13, 2020 1161 1173 1159 1171 0 +12.99(+1.12%)
Nov 12, 2020 1163 1167 1155 1158 0 -14.90(-1.27%)
Nov 11, 2020 1172 1177 1167 1172 0 +3.74(+0.32%)
Nov 10, 2020 1168 1179 1161 1169 0 -1.39(-0.12%)
Nov 09, 2020 1181 1187 1167 1170 0 +31.61(+2.78%)
Nov 06, 2020 1137 1144 1132 1138 0 +3.23(+0.28%)
Nov 05, 2020 1131 1139 1127 1135 0 +18.14(+1.62%)
Nov 04, 2020 1111 1126 1108 1117 0 +5.03(+0.45%)
Nov 03, 2020 1107 1116 1104 1112 0 +17.03(+1.56%)
Nov 02, 2020 1094 1099 1089 1095 0 +10.08(+0.93%)
Oct 30, 2020 1085 1089 1079 1085 0 -4.39(-0.40%)
Oct 29, 2020 1086 1094 1082 1089 0 +8.18(+0.76%)
Oct 28, 2020 1090 1093 1079 1081 0 -24.80(-2.24%)
Oct 27, 2020 1110 1112 1104 1106 0 -2.60(-0.23%)
Oct 26, 2020 1114 1117 1105 1109 0 -13.56(-1.21%)
Oct 23, 2020 1122 1125 1118 1122 0 +2.35(+0.21%)
Oct 22, 2020 1118 1123 1115 1120 0 +1.37(+0.12%)
Oct 21, 2020 1118 1124 1115 1118 0 +2.47(+0.22%)
Oct 20, 2020 1115 1121 1113 1116 0 +5.12(+0.46%)
Oct 19, 2020 1117 1119 1109 1111 0 -1.31(-0.12%)
Oct 16, 2020 1111 1116 1108 1112 0 +0.46(+0.04%)
Oct 15, 2020 1107 1114 1103 1112 0 -7.77(-0.69%)
Oct 14, 2020 1121 1126 1117 1119 0 -1.20(-0.11%)
Oct 13, 2020 1123 1125 1117 1121 0 -5.10(-0.45%)
Oct 12, 2020 1124 1130 1120 1126 0 +1.35(+0.12%)
Oct 09, 2020 1124 1128 1121 1124 0 +1.33(+0.12%)
Oct 08, 2020 1123 1126 1119 1123 0 +3.99(+0.36%)
Oct 07, 2020 1118 1123 1115 1119 0 +8.96(+0.81%)
Oct 06, 2020 1116 1121 1107 1110 0 -2.87(-0.26%)
Oct 05, 2020 1107 1116 1105 1113 0 +12.02(+1.09%)
Oct 02, 2020 1093 1106 1091 1101 0 -5.02(-0.45%)
Oct 01, 2020 1105 1110 1101 1106 0 +4.97(+0.45%)
Sep 30, 2020 1098 1106 1095 1101 0 -0.43(-0.04%)
Sep 29, 2020 1103 1106 1097 1101 0 -1.52(-0.14%)
Sep 28, 2020 1100 1105 1097 1103 0 +13.39(+1.23%)
Sep 25, 2020 1083 1091 1079 1090 0 +3.24(+0.30%)
Sep 24, 2020 1082 1093 1076 1086 0 -5.61(-0.51%)
Sep 23, 2020 1102 1104 1091 1092 0 -7.17(-0.65%)
Sep 22, 2020 1097 1103 1090 1099 0 -3.52(-0.32%)
Sep 21, 2020 1102 1108 1091 1103 0 -18.70(-1.67%)
Sep 18, 2020 1125 1127 1118 1121 0 -4.77(-0.42%)
Sep 17, 2020 1120 1128 1116 1126 0 -1.53(-0.14%)
Sep 16, 2020 1128 1133 1124 1128 0 +0.51(+0.05%)
Sep 15, 2020 1127 1131 1122 1127 0 +4.70(+0.42%)
Sep 14, 2020 1122 1127 1116 1122 0 +8.86(+0.80%)
Sep 11, 2020 1115 1119 1110 1114 0 +8.12(+0.73%)
Sep 10, 2020 1116 1120 1104 1105 0 -5.66(-0.51%)
Sep 09, 2020 1107 1115 1105 1111 0 +10.73(+0.98%)
Sep 08, 2020 1099 1108 1094 1100 0 -10.35(-0.93%)
Sep 04, 2020 1112 1118 1096 1111 0 +2.98(+0.27%)
Sep 03, 2020 1121 1124 1103 1108 0 -22.77(-2.01%)
Sep 02, 2020 1127 1133 1121 1130 0 +8.41(+0.75%)
Sep 01, 2020 1119 1126 1116 1122 0 +5.66(+0.51%)
Aug 31, 2020 1120 1123 1112 1116 0 -5.09(-0.45%)
Aug 28, 2020 1118 1124 1114 1122 0 +5.56(+0.50%)
Aug 27, 2020 1121 1125 1112 1116 0 -4.91(-0.44%)
Aug 26, 2020 1120 1125 1116 1121 0 +1.50(+0.13%)
Aug 25, 2020 1120 1122 1114 1119 0 +3.47(+0.31%)
Aug 24, 2020 1115 1120 1109 1116 0 +11.16(+1.01%)
Aug 21, 2020 1102 1109 1097 1105 0 -4.06(-0.37%)
Aug 20, 2020 1105 1112 1102 1109 0 -5.57(-0.50%)
Aug 19, 2020 1119 1123 1112 1114 0 -3.96(-0.35%)
Aug 18, 2020 1120 1123 1113 1118 0 -0.93(-0.08%)
Aug 17, 2020 1116 1122 1114 1119 0 +5.61(+0.50%)
Aug 14, 2020 1112 1117 1110 1114 0 -3.42(-0.31%)
Aug 13, 2020 1119 1123 1114 1117 0 -3.40(-0.30%)
Aug 12, 2020 1118 1127 1115 1120 0 +16.94(+1.54%)
Aug 11, 2020 1112 1115 1101 1104 0 +5.54(+0.50%)
Aug 10, 2020 1094 1100 1091 1098 0 +5.67(+0.52%)
Aug 07, 2020 1089 1096 1086 1092 0 -3.00(-0.27%)
Aug 06, 2020 1093 1099 1089 1095 0 +0.98(+0.09%)
Aug 05, 2020 1096 1101 1091 1094 0 +5.81(+0.53%)
Aug 04, 2020 1081 1091 1079 1089 0 +11.10(+1.03%)
Aug 03, 2020 1073 1081 1070 1077 0 +13.90(+1.31%)
Jul 31, 2020 1068 1070 1058 1064 0 -11.91(-1.11%)
Jul 30, 2020 1072 1078 1064 1075 0 -13.02(-1.20%)
Jul 29, 2020 1083 1090 1080 1088 0 +4.40(+0.41%)
Jul 28, 2020 1086 1089 1081 1084 0 -5.98(-0.55%)
Jul 27, 2020 1087 1093 1084 1090 0 +11.25(+1.04%)
Jul 24, 2020 1077 1083 1072 1079 0 -3.66(-0.34%)
Jul 23, 2020 1088 1092 1078 1082 0 -7.19(-0.66%)
Jul 22, 2020 1089 1094 1085 1090 0 +1.68(+0.15%)
Jul 21, 2020 1088 1093 1084 1088 0 +2.85(+0.26%)
Jul 20, 2020 1080 1088 1078 1085 0 +7.23(+0.67%)
Jul 17, 2020 1078 1082 1073 1078 0 +1.21(+0.11%)
Jul 16, 2020 1077 1081 1073 1077 0 -5.86(-0.54%)
Jul 15, 2020 1084 1089 1079 1083 0 +6.30(+0.59%)
Jul 14, 2020 1067 1079 1064 1076 0 +7.00(+0.65%)
Jul 13, 2020 1077 1083 1066 1069 0 -0.22(-0.02%)
Jul 10, 2020 1064 1072 1061 1069 0 +5.25(+0.49%)
Jul 09, 2020 1071 1074 1058 1064 0 -8.03(-0.75%)
Jul 08, 2020 1068 1075 1064 1072 0 +3.82(+0.36%)
Jul 07, 2020 1072 1077 1065 1068 0 -10.23(-0.95%)
Jul 06, 2020 1076 1083 1072 1079 0 +19.02(+1.79%)
Jul 02, 2020 1061 1067 1057 1060 0 +10.02(+0.95%)
Jul 01, 2020 1044 1053 1042 1050 0 +2.95(+0.28%)
Jun 30, 2020 1044 1051 1039 1047 0 -1.47(-0.14%)
Jun 29, 2020 1042 1050 1038 1048 0 +5.45(+0.52%)
Jun 26, 2020 1050 1052 1038 1043 0 -7.94(-0.76%)
Jun 25, 2020 1043 1053 1039 1051 0 +7.38(+0.71%)
Jun 24, 2020 1052 1054 1039 1043 0 -15.57(-1.47%)
Jun 23, 2020 1062 1067 1056 1059 0 -4.38(-0.41%)
Jun 22, 2020 1058 1066 1054 1063 0 +10.24(+0.97%)
Jun 19, 2020 1062 1065 1050 1053 0 -2.23(-0.21%)
Jun 18, 2020 1052 1058 1049 1055 0 -1.81(-0.17%)
Jun 17, 2020 1061 1065 1054 1057 0 +2.28(+0.22%)
Jun 16, 2020 1063 1068 1047 1055 0 +13.24(+1.27%)
Jun 15, 2020 1026 1045 1021 1041 0 -5.60(-0.53%)
Jun 12, 2020 1051 1056 1035 1047 0 +21.07(+2.05%)
Jun 11, 2020 1050 1053 1022 1026 0 -51.93(-4.82%)
Jun 10, 2020 1080 1085 1071 1078 0 -2.62(-0.24%)
Jun 09, 2020 1078 1085 1073 1081 0 -13.69(-1.25%)
Jun 08, 2020 1089 1097 1082 1094 0 +7.78(+0.72%)
Jun 05, 2020 1085 1094 1081 1086 0 +21.21(+1.99%)
Jun 04, 2020 1068 1073 1061 1065 0 -10.19(-0.95%)
Jun 03, 2020 1067 1079 1065 1075 0 +14.24(+1.34%)
Jun 02, 2020 1055 1065 1052 1061 0 +14.58(+1.39%)
Jun 01, 2020 1035 1048 1032 1047 0 +17.15(+1.67%)
May 29, 2020 1026 1033 1018 1029 0 -0.90(-0.09%)
May 28, 2020 1034 1041 1028 1030 0 +7.06(+0.69%)
May 27, 2020 1023 1027 1013 1023 0 +12.86(+1.27%)
May 26, 2020 1011 1018 1006 1010 0 +23.86(+2.42%)
May 22, 2020 985.85 990.16 980.07 986.58 0 -3.32(-0.34%)
May 21, 2020 994.12 998.06 985.89 989.90 0 -5.61(-0.56%)
May 20, 2020 994.91 1001 990.04 995.51 0 +13.36(+1.36%)
May 19, 2020 986.04 992.48 979.31 982.15 0 -7.65(-0.77%)
May 18, 2020 978.59 992.79 976.63 989.79 0 +25.08(+2.60%)
May 15, 2020 961.75 968.48 958.35 964.71 0 -1.91(-0.20%)
May 14, 2020 955.44 968.25 947.70 966.62 0 -8.29(-0.85%)
May 13, 2020 985.37 988.08 969.42 974.91 0 -5.28(-0.54%)
May 12, 2020 987.82 994.92 976.11 980.19 0 -7.86(-0.80%)
May 11, 2020 985.81 992.64 981.69 988.05 0 +5.47(+0.56%)
May 08, 2020 979.75 985.47 976.16 982.58 0 +14.95(+1.55%)
May 07, 2020 967.70 972.42 963.33 967.63 0 +12.48(+1.31%)
May 06, 2020 964.98 967.48 952.70 955.15 0 -7.64(-0.79%)
May 05, 2020 964.63 970.73 958.12 962.79 0 +4.33(+0.45%)
May 04, 2020 952.56 960.91 947.45 958.46 0 -0.12(-0.01%)
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.