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 (%)
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%)
Jul 01, 2019 2102 2105 2084 2093 0 +12.23(+0.59%)
Jun 29, 2019 2075 2085 2071 2081 0 +0.01(+0.00%)
Jun 28, 2019 2075 2085 2071 2080 0 +11.15(+0.54%)
Jun 27, 2019 2063 2073 2061 2069 0 +11.00(+0.53%)
Jun 26, 2019 2066 2071 2057 2058 0 -1.21(-0.06%)
Jun 25, 2019 2076 2078 2057 2060 0 -15.76(-0.76%)
Jun 24, 2019 2081 2085 2073 2075 0 -4.00(-0.19%)
Jun 22, 2019 2081 2088 2075 2079 0 +0.00(+0.00%)
Jun 21, 2019 2081 2088 2075 2079 0 -7.36(-0.35%)
Jun 20, 2019 2089 2092 2073 2087 0 +19.55(+0.95%)
Jun 19, 2019 2061 2072 2055 2067 0 +7.42(+0.36%)
Jun 18, 2019 2051 2068 2048 2060 0 +22.21(+1.09%)
Jun 17, 2019 2038 2044 2034 2038 0 -6.69(-0.33%)
Jun 15, 2019 2048 2051 2039 2044 0 +0.00(+0.00%)
Jun 14, 2019 2048 2051 2039 2044 0 -6.87(-0.33%)
Jun 13, 2019 2049 2054 2043 2051 0 +8.68(+0.42%)
Jun 12, 2019 2044 2049 2038 2042 0 -4.87(-0.24%)
Jun 11, 2019 2059 2063 2042 2047 0 +1.48(+0.07%)
Jun 10, 2019 2047 2058 2043 2046 0 +7.49(+0.37%)
Jun 08, 2019 2030 2047 2028 2038 0 +0.03(+0.00%)
Jun 07, 2019 2030 2047 2028 2038 0 +16.91(+0.84%)
Jun 06, 2019 2015 2027 2007 2021 0 +9.48(+0.47%)
Jun 05, 2019 2013 2018 1997 2012 0 +8.47(+0.42%)
Jun 04, 2019 1983 2005 1979 2003 0 +33.77(+1.71%)
Jun 03, 2019 1969 1981 1958 1970 0 +2.20(+0.11%)
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.