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 (%)
Jul 29, 2016 1703 1712 1698 1709 0 +6.73(+0.40%)
Jul 28, 2016 1699 1705 1693 1702 0 +1.14(+0.07%)
Jul 27, 2016 1703 1707 1691 1701 0 +2.22(+0.13%)
Jul 26, 2016 1696 1702 1691 1699 0 +3.62(+0.21%)
Jul 25, 2016 1698 1700 1690 1695 0 -5.39(-0.32%)
Jul 22, 2016 1694 1702 1691 1700 0 +6.62(+0.39%)
Jul 21, 2016 1696 1701 1688 1694 0 -4.02(-0.24%)
Jul 20, 2016 1693 1701 1689 1698 0 +6.62(+0.39%)
Jul 19, 2016 1691 1694 1686 1691 0 -4.74(-0.28%)
Jul 18, 2016 1691 1699 1688 1696 0 +4.83(+0.29%)
Jul 15, 2016 1696 1698 1686 1691 0 -2.60(-0.15%)
Jul 14, 2016 1695 1699 1689 1694 0 +7.73(+0.46%)
Jul 13, 2016 1690 1692 1680 1686 0 -0.06(-0.00%)
Jul 12, 2016 1684 1691 1678 1686 0 +11.60(+0.69%)
Jul 11, 2016 1673 1680 1670 1674 0 +7.78(+0.47%)
Jul 08, 2016 1667 1668 1641 1667 0 +24.76(+1.51%)
Jul 07, 2016 1646 1652 1635 1642 0 -1.23(-0.07%)
Jul 06, 2016 1643 1643 1643 1643 0 +5.12(+0.31%)
Jul 05, 2016 1644 1647 1631 1638 0 -14.15(-0.86%)
Jul 01, 2016 1652 1652 1652 1652 0 +5.42(+0.33%)
Jun 30, 2016 1630 1648 1624 1647 0 +20.47(+1.26%)
Jun 29, 2016 1615 1629 1613 1626 0 +25.78(+1.61%)
Jun 28, 2016 1590 1602 1585 1600 0 +27.24(+1.73%)
Jun 27, 2016 1588 1590 1563 1573 0 -25.92(-1.62%)
Jun 24, 2016 1602 1632 1594 1599 0 -60.23(-3.63%)
Jun 23, 2016 1650 1660 1645 1659 0 +23.54(+1.44%)
Jun 22, 2016 1640 1647 1634 1636 0 -5.06(-0.31%)
Jun 21, 2016 1641 1646 1634 1641 0 +1.45(+0.09%)
Jun 20, 2016 1645 1651 1637 1639 0 +13.40(+0.82%)
Jun 17, 2016 1628 1632 1617 1626 0 -3.58(-0.22%)
Jun 16, 2016 1620 1633 1607 1630 0 +1.68(+0.10%)
Jun 15, 2016 1630 1639 1624 1628 0 +2.19(+0.13%)
Jun 14, 2016 1626 1632 1616 1626 0 -6.38(-0.39%)
Jun 13, 2016 1638 1646 1630 1632 0 -13.49(-0.82%)
Jun 10, 2016 1651 1654 1640 1646 0 -20.22(-1.21%)
Jun 09, 2016 1663 1668 1659 1666 0 -5.66(-0.34%)
Jun 08, 2016 1668 1673 1665 1671 0 +7.33(+0.44%)
Jun 07, 2016 1662 1669 1660 1664 0 +4.63(+0.28%)
Jun 06, 2016 1654 1663 1651 1659 0 +8.81(+0.53%)
Jun 03, 2016 1650 1654 1639 1651 0 +2.21(+0.13%)
Jun 02, 2016 1639 1649 1635 1648 0 +5.44(+0.33%)
Jun 01, 2016 1635 1645 1631 1643 0 +2.91(+0.18%)
May 31, 2016 1644 1648 1634 1640 0 -0.37(-0.02%)
May 27, 2016 1640 1640 1640 1640 0 +4.43(+0.27%)
May 26, 2016 1638 1641 1632 1636 0 +1.56(+0.10%)
May 25, 2016 1630 1638 1627 1634 0 +10.86(+0.67%)
May 24, 2016 1612 1627 1610 1624 0 +18.33(+1.14%)
May 23, 2016 1606 1611 1602 1605 0 -2.70(-0.17%)
May 20, 2016 1603 1612 1601 1608 0 +11.65(+0.73%)
May 19, 2016 1596 1601 1585 1596 0 -7.10(-0.44%)
May 18, 2016 1603 1617 1594 1603 0 -3.09(-0.19%)
May 17, 2016 1617 1621 1601 1607 0 -12.87(-0.79%)
May 16, 2016 1609 1624 1606 1619 0 +14.95(+0.93%)
May 13, 2016 1613 1619 1600 1604 0 -12.67(-0.78%)
May 12, 2016 1625 1627 1608 1617 0 -2.03(-0.13%)
May 11, 2016 1627 1632 1617 1619 0 -11.48(-0.70%)
May 10, 2016 1619 1631 1616 1631 0 +18.94(+1.18%)
May 09, 2016 1612 1618 1606 1612 0 -2.51(-0.16%)
May 06, 2016 1603 1616 1600 1614 0 +5.31(+0.33%)
May 05, 2016 1614 1618 1604 1609 0 -0.83(-0.05%)
May 04, 2016 1612 1619 1604 1610 0 -10.57(-0.65%)
May 03, 2016 1627 1629 1614 1620 0 -17.92(-1.09%)
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.