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 (%)
Sep 30, 2010 1191 1198 1178 1186 0 -30.66(-2.52%)
Sep 29, 2010 1182 1221 1211 1216 0 +0.56(+0.05%)
Sep 28, 2010 1178 1219 1200 1216 0 +6.09(+0.50%)
Sep 27, 2010 1180 1215 1207 1210 0 -2.75(-0.23%)
Sep 24, 2010 1172 1215 1203 1212 0 +17.87(+1.50%)
Sep 23, 2010 1161 1205 1190 1194 0 -7.24(-0.60%)
Sep 22, 2010 1172 1211 1197 1202 0 -2.37(-0.20%)
Sep 21, 2010 1172 1211 1197 1204 0 -0.26(-0.02%)
Sep 20, 2010 1162 1207 1190 1204 0 +14.68(+1.23%)
Sep 17, 2010 1157 1196 1185 1190 0 -2.48(-0.21%)
Sep 15, 2010 1154 1194 1183 1192 0 +2.87(+0.24%)
Sep 14, 2010 1155 1197 1183 1189 0 +0.88(+0.07%)
Sep 13, 2010 1152 1191 1182 1188 0 +13.95(+1.19%)
Sep 10, 2010 1139 1177 1169 1174 0 +4.02(+0.34%)
Sep 09, 2010 1143 1179 1166 1170 0 +2.31(+0.20%)
Sep 08, 2010 1132 1173 1163 1168 0 +5.80(+0.50%)
Sep 07, 2010 1134 1171 1160 1162 0 -18.18(-1.54%)
Sep 03, 2010 1180 1180 1180 0 +18.50(+1.59%)
Sep 02, 2010 1123 1163 1153 1162 0 +6.10(+0.53%)
Sep 01, 2010 1111 1159 1140 1156 0 +25.49(+2.25%)
Aug 31, 2010 1097 1137 1123 1130 0 +1.17(+0.10%)
Aug 30, 2010 1105 1141 1128 1129 0 -7.05(-0.62%)
Aug 27, 2010 1101 1143 1119 1136 0 +6.32(+0.56%)
Aug 26, 2010 1101 1146 1122 1130 0 -0.99(-0.09%)
Aug 25, 2010 1090 1135 1116 1131 0 +2.24(+0.20%)
Aug 24, 2010 1096 1136 1121 1129 0 -10.28(-0.90%)
Aug 23, 2010 1115 1152 1137 1139 0 -5.89(-0.51%)
Aug 20, 2010 1112 1147 1137 1145 0 -3.56(-0.31%)
Aug 19, 2010 1126 1162 1143 1148 0 -12.50(-1.08%)
Aug 18, 2010 1126 1167 1153 1161 0 +0.11(+0.01%)
Aug 17, 2010 1125 1167 1154 1161 0 +10.51(+0.91%)
Aug 16, 2010 1110 1154 1140 1150 0 +4.11(+0.36%)
Aug 13, 2010 1112 1152 1143 1146 0 -1.02(-0.09%)
Aug 12, 2010 1107 1152 1137 1147 0 -2.16(-0.19%)
Aug 11, 2010 1126 1162 1146 1149 0 -25.54(-2.17%)
Aug 10, 2010 1140 1183 1167 1175 0 -10.23(-0.86%)
Aug 09, 2010 1151 1188 1179 1185 0 +4.75(+0.40%)
Aug 06, 2010 1146 1184 1168 1180 0 -1.31(-0.11%)
Aug 05, 2010 1145 1184 1175 1182 0 -1.67(-0.14%)
Aug 04, 2010 1148 1186 1176 1183 0 +5.60(+0.48%)
Aug 03, 2010 1145 1183 1172 1178 0 -3.38(-0.29%)
Aug 02, 2010 1142 1185 1171 1181 0 +19.34(+1.66%)
Jul 30, 2010 1127 1167 1148 1162 0 +3.50(+0.30%)
Jul 29, 2010 1133 1170 1149 1158 0 -0.33(-0.03%)
Jul 28, 2010 1129 1167 1154 1159 0 -5.05(-0.43%)
Jul 27, 2010 1139 1174 1159 1164 0 -3.85(-0.33%)
Jul 26, 2010 1127 1170 1155 1168 0 +8.29(+0.72%)
Jul 23, 2010 1119 1162 1145 1159 0 +7.15(+0.62%)
Jul 22, 2010 1110 1157 1140 1152 0 +22.02(+1.95%)
Jul 21, 2010 1113 1148 1125 1130 0 -10.99(-0.96%)
Jul 20, 2010 1087 1143 1109 1141 0 +12.51(+1.11%)
Jul 19, 2010 1095 1132 1118 1129 0 +5.06(+0.45%)
Jul 16, 2010 1093 1144 1120 1124 0 -21.92(-1.91%)
Jul 15, 2010 1118 1154 1137 1145 0 -4.95(-0.43%)
Jul 14, 2010 1116 1155 1142 1150 0 -0.34(-0.03%)
Jul 13, 2010 1115 1155 1143 1151 0 +15.06(+1.33%)
Jul 12, 2010 1105 1143 1130 1136 0 -4.83(-0.42%)
Jul 09, 2010 1107 1142 1130 1140 0 +8.08(+0.71%)
Jul 08, 2010 1097 1135 1120 1132 0 +7.01(+0.62%)
Jul 07, 2010 1069 1127 1100 1125 0 +24.93(+2.27%)
Jul 06, 2010 1075 1118 1093 1100 0 +3.03(+0.28%)
Jul 02, 2010 1064 1107 1090 1097 0 -1.51(-0.14%)
Jul 01, 2010 1071 1110 1084 1099 0 -5.89(-0.53%)
Jun 30, 2010 1077 1121 1101 1105 0 -6.16(-0.55%)
Jun 29, 2010 1087 1129 1104 1111 0 -86.67(-7.24%)
Jun 25, 2010 1163 1202 1184 1198 0 +8.40(+0.71%)
Jun 24, 2010 1164 1203 1185 1189 0 -15.11(-1.25%)
Jun 23, 2010 1173 1212 1194 1204 0 -4.89(-0.40%)
Jun 22, 2010 1188 1230 1205 1209 0 -13.47(-1.10%)
Jun 21, 2010 1204 1242 1216 1223 0 -1.61(-0.13%)
Jun 18, 2010 1189 1230 1220 1224 0 +1.00(+0.08%)
Jun 17, 2010 1191 1228 1214 1223 0 +2.25(+0.18%)
Jun 16, 2010 1180 1227 1212 1221 0 -1.10(-0.09%)
Jun 15, 2010 1171 1224 1203 1222 0 +23.81(+1.99%)
Jun 14, 2010 1171 1213 1195 1198 0 +0.35(+0.03%)
Jun 11, 2010 1184 1200 1181 1198 0 +7.63(+0.64%)
Jun 10, 2010 1145 1194 1175 1190 0 +24.27(+2.08%)
Jun 09, 2010 1138 1186 1160 1166 0 -3.49(-0.30%)
Jun 08, 2010 1165 1174 1152 1170 0 +9.87(+0.85%)
Jun 07, 2010 1137 1180 1155 1160 0 -9.95(-0.85%)
Jun 04, 2010 1135 1192 1163 1170 0 -29.43(-2.45%)
Jun 03, 2010 1168 1208 1189 1199 0 -1.14(-0.09%)
Jun 02, 2010 1149 1202 1175 1200 0 +23.07(+1.96%)
Jun 01, 2010 1152 1200 1174 1177 0 -15.23(-1.28%)
May 28, 2010 1192 1192 1192 0 -10.01(-0.83%)
May 27, 2010 1154 1205 1183 1202 0 +34.82(+2.98%)
May 26, 2010 1143 1189 1163 1168 0 -2.18(-0.19%)
May 25, 2010 1114 1172 1139 1170 0 -2.50(-0.21%)
May 24, 2010 1145 1188 1170 1172 0 -9.56(-0.81%)
May 21, 2010 1153 1188 1147 1182 0 +14.09(+1.21%)
May 20, 2010 1131 1186 1162 1168 0 -37.33(-3.10%)
May 19, 2010 1171 1216 1189 1205 0 -9.49(-0.78%)
May 18, 2010 1203 1243 1209 1215 0 -14.84(-1.21%)
May 17, 2010 1199 1240 1209 1229 0 -0.73(-0.06%)
May 14, 2010 1195 1246 1219 1230 0 -18.96(-1.52%)
May 13, 2010 1223 1265 1246 1249 0 -9.03(-0.72%)
May 12, 2010 1216 1264 1248 1258 0 +12.94(+1.04%)
May 11, 2010 1252 1259 1241 1245 0 -3.37(-0.27%)
May 10, 2010 1205 1251 1237 1249 0 +46.52(+3.87%)
May 07, 2010 1177 1226 1183 1202 0 +28.44(+2.42%)
May 06, 2010 1157 1259 952.23 1174 0 -66.12(-5.33%)
May 05, 2010 1245 1257 1236 1240 0 -16.14(-1.29%)
May 04, 2010 1238 1274 1250 1256 0 -30.66(-2.38%)
May 03, 2010 1244 1291 1276 1287 0 +10.80(+0.85%)
Apr 30, 2010 1256 1295 1273 1276 0 -14.74(-1.14%)
Apr 29, 2010 1283 1294 1280 1290 0 +14.57(+1.14%)
Apr 28, 2010 1242 1282 1265 1276 0 +4.93(+0.39%)
Apr 27, 2010 1251 1297 1265 1271 0 -25.10(-1.94%)
Apr 26, 2010 1266 1304 1294 1296 0 -2.36(-0.18%)
Apr 23, 2010 1253 1300 1284 1298 0 +8.22(+0.64%)
Apr 22, 2010 1245 1293 1271 1290 0 +2.35(+0.18%)
Apr 21, 2010 1253 1294 1280 1288 0 +0.49(+0.04%)
Apr 20, 2010 1250 1291 1281 1287 0 +9.67(+0.76%)
Apr 19, 2010 1237 1282 1265 1278 0 -1.54(-0.12%)
Apr 16, 2010 1258 1297 1272 1279 0 -20.52(-1.58%)
Apr 15, 2010 1261 1303 1295 1300 0 +0.14(+0.01%)
Apr 14, 2010 1258 1301 1289 1300 0 +12.99(+1.01%)
Apr 13, 2010 1250 1289 1277 1287 0 +0.16(+0.01%)
Apr 12, 2010 1252 1291 1284 1286 0 -0.33(-0.03%)
Apr 09, 2010 1247 1294 1278 1287 0 +8.23(+0.64%)
Apr 08, 2010 1236 1281 1267 1279 0 +2.25(+0.18%)
Apr 07, 2010 1279 1284 1270 1276 0 -4.49(-0.35%)
Apr 06, 2010 1239 1284 1273 1281 0 +2.79(+0.22%)
Apr 05, 2010 1238 1281 1269 1278 0 +8.12(+0.64%)
Apr 01, 2010 1270 1270 1270 0 +13.07(+1.04%)
Mar 31, 2010 1256 1263 1252 1257 0 -1.02(-0.08%)
Mar 30, 2010 1259 1263 1252 1258 0 +1.07(+0.09%)
Mar 29, 2010 1254 1259 1250 1257 0 +9.15(+0.73%)
Mar 26, 2010 1212 1255 1240 1248 0 +4.12(+0.33%)
Mar 25, 2010 1218 1259 1241 1244 0 -3.92(-0.31%)
Mar 24, 2010 1214 1255 1243 1247 0 -11.77(-0.93%)
Mar 23, 2010 1218 1261 1248 1259 0 +7.47(+0.60%)
Mar 22, 2010 1203 1254 1236 1252 0 +4.87(+0.39%)
Mar 19, 2010 1223 1261 1242 1247 0 -10.94(-0.87%)
Mar 18, 2010 1260 1263 1253 1258 0 -2.93(-0.23%)
Mar 17, 2010 1223 1266 1256 1261 0 +5.83(+0.46%)
Mar 16, 2010 1212 1256 1244 1255 0 +11.55(+0.93%)
Mar 15, 2010 1238 1245 1237 1243 0 -2.50(-0.20%)
Mar 12, 2010 1251 1252 1241 1246 0 -0.36(-0.03%)
Mar 11, 2010 1240 1247 1235 1246 0 +2.86(+0.23%)
Mar 10, 2010 1240 1249 1237 1243 0 +3.93(+0.32%)
Mar 09, 2010 1233 1245 1231 1239 0 +1.92(+0.16%)
Mar 08, 2010 1239 1242 1234 1238 0 -0.35(-0.03%)
Mar 05, 2010 1229 1240 1226 1238 0 +16.31(+1.34%)
Mar 04, 2010 1188 1226 1215 1222 0 -0.51(-0.04%)
Mar 03, 2010 1188 1230 1218 1222 0 +3.40(+0.28%)
Mar 02, 2010 1182 1225 1214 1219 0 +6.88(+0.57%)
Mar 01, 2010 1189 1215 1203 1212 0 +11.17(+0.93%)
Feb 26, 2010 1181 1205 1191 1201 0 +4.26(+0.36%)
Feb 25, 2010 1166 1198 1178 1196 0 -1.76(-0.15%)
Feb 24, 2010 1176 1202 1189 1198 0 +7.82(+0.66%)
Feb 23, 2010 1185 1205 1186 1190 0 -13.80(-1.15%)
Feb 22, 2010 1193 1211 1200 1204 0 -0.46(-0.04%)
Feb 19, 2010 1182 1209 1196 1205 0 -0.52(-0.04%)
Feb 18, 2010 1180 1208 1195 1205 0 +5.82(+0.49%)
Feb 17, 2010 1184 1204 1193 1199 0 +2.87(+0.24%)
Feb 16, 2010 1170 1199 1181 1196 0 +19.57(+1.66%)
Feb 12, 2010 1177 1177 1177 0 -2.57(-0.22%)
Feb 11, 2010 1149 1182 1158 1179 0 +14.45(+1.24%)
Feb 10, 2010 1149 1172 1154 1165 0 -2.19(-0.19%)
Feb 09, 2010 1146 1177 1156 1167 0 +16.04(+1.39%)
Feb 08, 2010 1140 1164 1147 1151 0 -7.09(-0.61%)
Feb 05, 2010 1139 1162 1134 1158 0 -0.89(-0.08%)
Feb 04, 2010 1166 1185 1157 1159 0 -37.35(-3.12%)
Feb 03, 2010 1180 1203 1190 1196 0 -4.34(-0.36%)
Feb 02, 2010 1174 1204 1186 1201 0 +16.06(+1.36%)
Feb 01, 2010 1160 1191 1174 1185 0 +13.92(+1.19%)
Jan 29, 2010 1186 1193 1167 1171 0 -11.28(-0.95%)
Jan 28, 2010 1196 1199 1173 1182 0 -9.59(-0.80%)
Jan 27, 2010 1188 1198 1177 1192 0 -0.72(-0.06%)
Jan 26, 2010 1192 1204 1180 1192 0 -7.04(-0.59%)
Jan 25, 2010 1204 1207 1194 1199 0 +5.54(+0.46%)
Jan 22, 2010 1210 1216 1190 1194 0 -20.83(-1.71%)
Jan 21, 2010 1235 1240 1211 1215 0 -21.57(-1.74%)
Jan 20, 2010 1242 1244 1227 1236 0 -17.87(-1.42%)
Jan 19, 2010 1241 1256 1239 1254 0 +14.10(+1.14%)
Jan 18, 2010 0.0092 1240 1240 1240 0 +0.02(+0.00%)
Jan 15, 2010 1251 1254 1235 1240 0 -13.50(-1.08%)
Jan 14, 2010 1250 1257 1247 1254 0 +2.40(+0.19%)
Jan 13, 2010 1246 1255 1237 1251 0 +8.06(+0.65%)
Jan 12, 2010 1248 1252 1237 1243 0 -13.50(-1.07%)
Jan 11, 2010 1260 1263 1251 1257 0 +2.31(+0.18%)
Jan 08, 2010 1248 1256 1243 1254 0 +5.68(+0.45%)
Jan 07, 2010 1245 1251 1239 1249 0 -0.12(-0.01%)
Jan 06, 2010 1245 1252 1243 1249 0 +4.27(+0.34%)
Jan 05, 2010 1242 1248 1236 1244 0 +3.57(+0.29%)
Jan 04, 2010 1233 1243 1229 1241 0 +22.71(+1.86%)
Dec 31, 2009 1218 1218 1218 0 -6.32(-0.52%)
Dec 30, 2009 1221 1227 1219 1224 0 -0.37(-0.03%)
Dec 29, 2009 1230 1232 1223 1225 0 -2.76(-0.22%)
Dec 28, 2009 1230 1232 1223 1228 0 +1.95(+0.16%)
Dec 24, 2009 1223 1227 1220 1226 0 +6.22(+0.51%)
Dec 23, 2009 1217 1223 1212 1219 0 +6.00(+0.49%)
Dec 22, 2009 1212 1217 1207 1213 0 -1.58(-0.13%)
Dec 21, 2009 1212 1220 1207 1215 0 +6.55(+0.54%)
Dec 18, 2009 1207 1212 1197 1208 0 +4.40(+0.37%)
Dec 17, 2009 1212 1215 1201 1204 0 -20.26(-1.65%)
Dec 16, 2009 1224 1230 1219 1224 0 +5.98(+0.49%)
Dec 15, 2009 1218 1225 1214 1218 0 -5.74(-0.47%)
Dec 14, 2009 1223 1226 1220 1224 0 +9.40(+0.77%)
Dec 11, 2009 1216 1220 1208 1215 0 +2.17(+0.18%)
Dec 10, 2009 1213 1219 1207 1212 0 +3.85(+0.32%)
Dec 09, 2009 1206 1213 1197 1209 0 +0.32(+0.03%)
Dec 08, 2009 1213 1217 1201 1208 0 -11.68(-0.96%)
Dec 07, 2009 1219 1229 1214 1220 0 -3.51(-0.29%)
Dec 04, 2009 1235 1241 1212 1224 0 +0.45(+0.04%)
Dec 03, 2009 1234 1241 1220 1223 0 -8.77(-0.71%)
Dec 02, 2009 1230 1239 1226 1232 0 +3.82(+0.31%)
Dec 01, 2009 1223 1233 1220 1228 0 +17.07(+1.41%)
Nov 30, 2009 1206 1214 1197 1211 0 +5.73(+0.48%)
Nov 27, 2009 1192 1214 1188 1205 0 -22.93(-1.87%)
Nov 26, 2009 1224 1231 1219 1228 0 -0.19(-0.02%)
Nov 25, 2009 1224 1231 1219 1228 0 +8.82(+0.72%)
Nov 24, 2009 1220 1223 1209 1220 0 -1.08(-0.09%)
Nov 23, 2009 1221 1230 1216 1221 0 +14.76(+1.22%)
Nov 20, 2009 1202 1209 1198 1206 0 -3.04(-0.25%)
Nov 19, 2009 1216 1219 1199 1209 0 -15.95(-1.30%)
Nov 18, 2009 1228 1231 1218 1225 0 -2.43(-0.20%)
Nov 17, 2009 1223 1229 1217 1227 0 -0.95(-0.08%)
Nov 16, 2009 1218 1234 1217 1228 0 +19.32(+1.60%)
Nov 13, 2009 1202 1213 1196 1209 0 +10.40(+0.87%)
Nov 12, 2009 1210 1217 1195 1198 0 -15.79(-1.30%)
Nov 11, 2009 1217 1223 1208 1214 0 +6.60(+0.55%)
Nov 10, 2009 1205 1213 1199 1208 0 -1.97(-0.16%)
Nov 09, 2009 1197 1212 1195 1210 0 +24.34(+2.05%)
Nov 06, 2009 1177 1190 1174 1185 0 +6.18(+0.52%)
Nov 05, 2009 1173 1186 1170 1179 0 +12.74(+1.09%)
Nov 04, 2009 1172 1181 1162 1166 0 +5.56(+0.48%)
Nov 03, 2009 1146 1164 1142 1161 0 +5.37(+0.46%)
Nov 02, 2009 1154 1168 1141 1155 0 +8.16(+0.71%)
Oct 30, 2009 1173 1177 1141 1147 0 -29.79(-2.53%)
Oct 29, 2009 1161 1181 1158 1177 0 +25.97(+2.26%)
Oct 28, 2009 1173 1177 1148 1151 0 -27.25(-2.31%)
Oct 27, 2009 1187 1192 1174 1178 0 -6.49(-0.55%)
Oct 26, 2009 1200 1212 1181 1185 0 -12.74(-1.06%)
Oct 23, 2009 1201 1204 1193 1198 0 -12.18(-1.01%)
Oct 22, 2009 1199 1214 1190 1210 0 +9.27(+0.77%)
Oct 21, 2009 1204 1221 1197 1200 0 -6.51(-0.54%)
Oct 20, 2009 1202 1210 1200 1207 0 -8.43(-0.69%)
Oct 19, 2009 1207 1219 1202 1215 0 +12.67(+1.05%)
Oct 16, 2009 1203 1207 1194 1203 0 -8.51(-0.70%)
Oct 15, 2009 1204 1214 1201 1211 0 +1.85(+0.15%)
Oct 14, 2009 1204 1213 1199 1209 0 +17.71(+1.49%)
Oct 13, 2009 1190 1754 1182 1192 0 -0.33(-0.03%)
Oct 12, 2009 1196 1198 1187 1192 0 +5.28(+0.44%)
Oct 09, 2009 1183 1189 1178 1187 0 +3.03(+0.26%)
Oct 08, 2009 1181 1190 1175 1184 0 +11.27(+0.96%)
Oct 07, 2009 1169 1175 1164 1172 0 +2.30(+0.20%)
Oct 06, 2009 1163 1178 1160 1170 0 +15.77(+1.37%)
Oct 05, 2009 1142 1158 1138 1154 0 +16.93(+1.49%)
Oct 02, 2009 1132 1147 1128 1137 0 -5.03(-0.44%)
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.