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 (%)
Apr 30, 2012 1439 1442 1432 1437 0 -3.82(-0.27%)
Apr 27, 2012 1441 1445 1433 1441 0 +3.60(+0.25%)
Apr 26, 2012 1426 1440 1425 1437 0 +9.03(+0.63%)
Apr 25, 2012 1425 1430 1419 1428 0 +14.40(+1.02%)
Apr 24, 2012 1412 1419 1409 1414 0 +121.20(+9.38%)
Apr 23, 2012 1291 1294 1283 1293 0 -12.89(-0.99%)
Apr 20, 2012 1307 1313 1303 1305 0 +4.09(+0.31%)
Apr 19, 2012 1307 1314 1296 1301 0 -4.88(-0.37%)
Apr 18, 2012 1305 1311 1303 1306 0 -5.49(-0.42%)
Apr 17, 2012 1304 1316 1300 1312 0 +13.92(+1.07%)
Apr 16, 2012 1305 1308 1292 1298 0 -1.30(-0.10%)
Apr 13, 2012 1310 1312 1297 1299 0 -14.30(-1.09%)
Apr 12, 2012 1298 1315 1296 1313 0 +17.39(+1.34%)
Apr 11, 2012 1298 1302 1293 1296 0 +8.60(+0.67%)
Apr 10, 2012 1302 1307 1283 1287 0 -16.58(-1.27%)
Apr 09, 2012 1302 1310 1299 1304 0 -10.31(-0.78%)
Apr 05, 2012 1311 1320 1309 1314 0 +1.60(+0.12%)
Apr 04, 2012 1316 1318 1307 1313 0 -16.46(-1.24%)
Apr 03, 2012 1338 1340 1322 1329 0 -8.99(-0.67%)
Apr 02, 2012 1326 1342 1323 1338 0 +10.70(+0.81%)
Mar 30, 2012 1330 1332 1321 1327 0 +4.90(+0.37%)
Mar 29, 2012 1318 1325 1310 1323 0 -2.04(-0.15%)
Mar 28, 2012 1332 1335 1317 1325 0 -8.81(-0.66%)
Mar 27, 2012 1338 1341 1332 1333 0 -4.29(-0.32%)
Mar 26, 2012 1330 1343 1327 1338 0 +16.07(+1.22%)
Mar 23, 2012 1317 1324 1310 1322 0 +6.80(+0.52%)
Mar 22, 2012 1315 1319 1309 1315 0 -9.33(-0.70%)
Mar 21, 2012 1326 1329 1320 1324 0 -2.69(-0.20%)
Mar 20, 2012 1325 1330 1320 1327 0 -9.08(-0.68%)
Mar 19, 2012 1331 1341 1328 1336 0 +3.07(+0.23%)
Mar 16, 2012 1332 1336 1328 1333 0 +1.20(+0.09%)
Mar 15, 2012 1326 1334 1322 1332 0 +7.91(+0.60%)
Mar 14, 2012 1330 1334 1319 1324 0 -9.59(-0.72%)
Mar 13, 2012 1322 1337 1316 1333 0 +17.07(+1.30%)
Mar 12, 2012 1318 1320 1311 1316 0 -4.12(-0.31%)
Mar 09, 2012 1315 1325 1313 1320 0 +3.91(+0.30%)
Mar 08, 2012 1312 1319 1307 1316 0 +14.75(+1.13%)
Mar 07, 2012 1296 1304 1293 1302 0 +8.78(+0.68%)
Mar 06, 2012 1299 1301 1288 1293 0 -24.08(-1.83%)
Mar 05, 2012 1321 1323 1311 1317 0 -9.10(-0.69%)
Mar 02, 2012 1329 1332 1322 1326 0 -5.10(-0.38%)
Mar 01, 2012 1326 1335 1324 1331 0 +9.97(+0.75%)
Feb 29, 2012 1338 1343 1318 1321 0 -14.54(-1.09%)
Feb 28, 2012 1332 1340 1328 1336 0 +7.21(+0.54%)
Feb 27, 2012 1322 1333 1318 1329 0 -2.16(-0.16%)
Feb 24, 2012 1330 1352 1327 1331 0 +2.46(+0.19%)
Feb 23, 2012 1323 1330 1318 1328 0 +4.46(+0.34%)
Feb 22, 2012 1322 1328 1318 1324 0 -0.20(-0.02%)
Feb 21, 2012 1327 1331 1319 1324 0 +2.37(+0.18%)
Feb 17, 2012 1322 1322 1322 0 +1.09(+0.08%)
Feb 16, 2012 1306 1322 1304 1321 0 +11.64(+0.89%)
Feb 15, 2012 1318 1320 1306 1309 0 -1.87(-0.14%)
Feb 14, 2012 1311 1314 1303 1311 0 -3.80(-0.29%)
Feb 13, 2012 1314 1317 1308 1315 0 +9.85(+0.75%)
Feb 10, 2012 1305 1307 1300 1305 0 -13.61(-1.03%)
Feb 09, 2012 1322 1324 1311 1318 0 +0.22(+0.02%)
Feb 08, 2012 1318 1322 1311 1318 0 +2.72(+0.21%)
Feb 07, 2012 1309 1318 1304 1315 0 +4.64(+0.35%)
Feb 06, 2012 1307 1313 1304 1311 0 -4.03(-0.31%)
Feb 03, 2012 1312 1319 1307 1315 0 +10.93(+0.84%)
Feb 02, 2012 1303 1308 1299 1304 0 +3.04(+0.23%)
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.