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 (%)
Mar 30, 2019 2020 2024 2010 2020 0 +0.03(+0.00%)
Mar 29, 2019 2020 2024 2010 2020 0 +10.20(+0.51%)
Mar 28, 2019 2004 2012 1996 2009 0 +7.76(+0.39%)
Mar 27, 2019 2010 2015 1990 2002 0 -8.37(-0.42%)
Mar 26, 2019 2009 2017 2000 2010 0 +12.71(+0.64%)
Mar 25, 2019 1994 2005 1986 1997 0 +0.45(+0.02%)
Mar 22, 2019 2024 2029 1995 1997 0 -39.31(-1.93%)
Mar 21, 2019 2013 2040 2011 2036 0 +16.86(+0.83%)
Mar 20, 2019 2023 2035 2008 2019 0 -8.65(-0.43%)
Mar 19, 2019 2036 2041 2022 2028 0 -1.41(-0.07%)
Mar 18, 2019 2023 2032 2020 2029 0 +9.03(+0.45%)
Mar 15, 2019 2015 2027 2013 2020 0 +7.85(+0.39%)
Mar 14, 2019 2014 2017 2008 2012 0 -3.06(-0.15%)
Mar 13, 2019 2010 2021 2008 2015 0 +11.25(+0.56%)
Mar 12, 2019 2002 2009 1999 2004 0 +5.84(+0.29%)
Mar 11, 2019 1979 2000 1978 1998 0 +24.77(+1.26%)
Mar 08, 2019 1964 1975 1960 1974 0 -2.94(-0.15%)
Mar 07, 2019 1989 1991 1971 1977 0 -15.65(-0.79%)
Mar 06, 2019 2006 2008 1988 1992 0 -13.84(-0.69%)
Mar 05, 2019 2008 2012 2000 2006 0 -1.15(-0.06%)
Mar 04, 2019 2021 2023 1992 2007 0 -6.90(-0.34%)
Mar 01, 2019 2016 2020 2003 2014 0 +8.93(+0.45%)
Feb 28, 2019 2009 2013 2002 2005 0 -5.76(-0.29%)
Feb 27, 2019 2008 2015 2001 2011 0 -2.06(-0.10%)
Feb 26, 2019 2013 2021 2009 2013 0 -2.82(-0.14%)
Feb 25, 2019 2023 2028 2014 2016 0 +3.32(+0.16%)
Feb 22, 2019 2006 2015 2003 2012 0 +12.13(+0.61%)
Feb 21, 2019 2004 2006 1993 2000 0 -7.37(-0.37%)
Feb 20, 2019 2004 2013 1999 2008 0 +4.75(+0.24%)
Feb 19, 2019 1993 2008 1991 2003 0 +5.81(+0.29%)
Feb 15, 2019 1989 1998 1984 1997 0 +19.58(+0.99%)
Feb 14, 2019 1972 1985 1966 1978 0 -1.04(-0.05%)
Feb 13, 2019 1980 1987 1974 1979 0 +3.23(+0.16%)
Feb 12, 2019 1966 1979 1964 1975 0 +21.01(+1.08%)
Feb 11, 2019 1956 1960 1948 1954 0 +1.57(+0.08%)
Feb 08, 2019 1944 1954 1936 1953 0 +0.58(+0.03%)
Feb 07, 2019 1957 1962 1939 1952 0 -15.79(-0.80%)
Feb 06, 2019 1970 1974 1962 1968 0 -5.16(-0.26%)
Feb 05, 2019 1969 1976 1964 1973 0 +8.57(+0.44%)
Feb 04, 2019 1953 1966 1947 1965 0 +10.75(+0.55%)
Feb 01, 2019 1954 1961 1947 1954 0 -0.05(-0.00%)
Jan 31, 2019 1940 1958 1937 1954 0 +13.45(+0.69%)
Jan 30, 2019 1925 1947 1918 1940 0 +24.76(+1.29%)
Jan 29, 2019 1919 1923 1910 1916 0 +0.47(+0.02%)
Jan 28, 2019 1911 1917 1903 1915 0 -11.66(-0.61%)
Jan 25, 2019 1924 1932 1918 1927 0 +16.76(+0.88%)
Jan 24, 2019 1905 1915 1900 1910 0 +4.30(+0.23%)
Jan 23, 2019 1910 1916 1890 1906 0 +3.44(+0.18%)
Jan 22, 2019 1914 1917 1892 1902 0 -23.50(-1.22%)
Jan 18, 2019 1918 1930 1910 1926 0 +19.68(+1.03%)
Jan 17, 2019 1887 1912 1885 1906 0 +12.17(+0.64%)
Jan 16, 2019 1890 1901 1888 1894 0 +7.20(+0.38%)
Jan 15, 2019 1875 1890 1872 1887 0 +14.98(+0.80%)
Jan 14, 2019 1869 1879 1865 1872 0 -10.06(-0.53%)
Jan 11, 2019 1875 1884 1870 1882 0 -0.62(-0.03%)
Jan 10, 2019 1867 1885 1861 1883 0 +6.25(+0.33%)
Jan 09, 2019 1871 1883 1864 1876 0 +12.55(+0.67%)
Jan 08, 2019 1862 1868 1846 1864 0 +15.70(+0.85%)
Jan 07, 2019 1838 1859 1830 1848 0 +12.44(+0.68%)
Jan 04, 2019 1805 1841 1802 1836 0 +50.26(+2.82%)
Jan 03, 2019 1806 1810 1780 1785 0 -30.81(-1.70%)
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.