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, 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%)
Oct 01, 2009 1165 1168 1140 1142 0 -25.87(-2.21%)
Sep 30, 2009 1173 1178 1156 1168 0 -14.36(-1.21%)
Sep 29, 2009 1185 1192 1178 1183 0 -1.67(-0.14%)
Sep 28, 2009 1169 1188 1168 1184 0 +29.01(+2.51%)
Sep 25, 2009 1156 1163 1150 1155 0 -2.74(-0.24%)
Sep 24, 2009 1176 1179 1152 1158 0 -15.20(-1.30%)
Sep 23, 2009 1185 1192 1171 1173 0 -11.24(-0.95%)
Sep 22, 2009 1185 1189 1178 1185 0 +9.35(+0.80%)
Sep 21, 2009 1171 1180 1166 1175 0 -5.69(-0.48%)
Sep 18, 2009 1185 1187 1176 1181 0 -1.38(-0.12%)
Sep 17, 2009 1183 1193 1176 1182 0 +8.34(+0.71%)
Sep 16, 2009 1175 1193 1170 1174 0 +7.26(+0.62%)
Sep 15, 2009 1160 1171 1154 1167 0 +6.37(+0.55%)
Sep 14, 2009 1148 1163 1145 1160 0 +2.88(+0.25%)
Sep 11, 2009 1160 1165 1151 1157 0 +0.67(+0.06%)
Sep 10, 2009 1146 1159 1137 1157 0 +10.99(+0.96%)
Sep 09, 2009 1141 1152 1130 1146 0 +7.11(+0.62%)
Sep 08, 2009 1139 1143 1132 1139 0 +12.71(+1.13%)
Sep 04, 2009 1126 1126 1126 0 +13.23(+1.19%)
Sep 03, 2009 1109 1116 1100 1113 0 +10.23(+0.93%)
Sep 02, 2009 1099 1109 1096 1102 0 +1.69(+0.15%)
Sep 01, 2009 1116 1130 1097 1101 0 -19.46(-1.74%)
Aug 31, 2009 1121 1124 1113 1120 0 -10.17(-0.90%)
Aug 28, 2009 1138 1141 1123 1130 0 -0.25(-0.02%)
Aug 27, 2009 1127 1134 1114 1131 0 +2.24(+0.20%)
Aug 26, 2009 1126 1133 1120 1128 0 -0.71(-0.06%)
Aug 25, 2009 1132 1142 1126 1129 0 +2.07(+0.18%)
Aug 24, 2009 1133 1139 1122 1127 0 -2.94(-0.26%)
Aug 21, 2009 1123 1134 1119 1130 0 +16.73(+1.50%)
Aug 20, 2009 1106 1116 1102 1113 0 +10.72(+0.97%)
Aug 19, 2009 1085 1107 1083 1103 0 +7.54(+0.69%)
Aug 18, 2009 1089 1099 1085 1095 0 +9.78(+0.90%)
Aug 17, 2009 1092 1092 1081 1085 0 -25.12(-2.26%)
Aug 14, 2009 1122 1124 1102 1110 0 -12.33(-1.10%)
Aug 13, 2009 1122 1125 1110 1123 0 +7.83(+0.70%)
Aug 12, 2009 1102 1124 1101 1115 0 +12.09(+1.10%)
Aug 11, 2009 1111 1112 1098 1103 0 -10.56(-0.95%)
Aug 10, 2009 1113 1118 1106 1113 0 -4.81(-0.43%)
Aug 07, 2009 1114 1125 1109 1118 0 +12.66(+1.15%)
Aug 06, 2009 1117 1118 1100 1106 0 -6.79(-0.61%)
Aug 05, 2009 1117 1120 1102 1112 0 -4.97(-0.44%)
Aug 04, 2009 1111 1122 1107 1117 0 +1.73(+0.16%)
Aug 03, 2009 1109 1119 1068 1116 0 +16.83(+1.53%)
Jul 31, 2009 1097 1107 1093 1099 0 +1.48(+0.13%)
Jul 30, 2009 1099 1109 1093 1097 0 +11.18(+1.03%)
Jul 29, 2009 1086 1091 1079 1086 0 -5.06(-0.46%)
Jul 28, 2009 1087 1096 1081 1091 0 -0.71(-0.07%)
Jul 27, 2009 1090 1095 1080 1092 0 +2.99(+0.27%)
Jul 25, 2009 1073 1091 1069 1089 0 -3.64(-0.33%)
Jul 24, 2009 1084 1094 1078 1092 0 +4.40(+0.40%)
Jul 23, 2009 1069 1094 1066 1088 0 +19.69(+1.84%)
Jul 22, 2009 1060 1074 1058 1068 0 +3.11(+0.29%)
Jul 21, 2009 1068 1070 1052 1065 0 +35.57(+3.45%)
Jun 26, 2009 1027 1035 1023 1030 0 -0.50(-0.05%)
Jun 25, 2009 1018 1032 1015 1030 0 +22.47(+2.23%)
Jun 24, 2009 1009 1020 1002 1008 0 +8.25(+0.83%)
Jun 23, 2009 1003 1007 992.50 999.47 0 -4.14(-0.41%)
Jun 22, 2009 1019 1022 1001 1004 0 -26.91(-2.61%)
Jun 19, 2009 1032 1038 1018 1031 0 +5.04(+0.49%)
Jun 18, 2009 1022 1032 1017 1025 0 +2.53(+0.25%)
Jun 17, 2009 1019 1031 1011 1023 0 +2.65(+0.26%)
Jun 16, 2009 1038 1146 1018 1020 0 -11.94(-1.16%)
Jun 15, 2009 1044 1045 1024 1032 0 -22.78(-2.16%)
Jun 12, 2009 1051 1058 1044 1055 0 -4.87(-0.46%)
Jun 11, 2009 1055 1070 1054 1060 0 +7.38(+0.70%)
Jun 10, 2009 1064 1067 1040 1053 0 -2.32(-0.22%)
Jun 09, 2009 1054 1061 1047 1055 0 +6.67(+0.64%)
Jun 08, 2009 1043 1055 1036 1048 0 -6.14(-0.58%)
Jun 05, 2009 1065 1069 1047 1054 0 -3.34(-0.32%)
Jun 04, 2009 1053 1060 1041 1058 0 +8.64(+0.82%)
Jun 03, 2009 1058 1058 1040 1049 0 -15.07(-1.42%)
Jun 02, 2009 1058 1071 1046 1064 0 +3.56(+0.34%)
Jun 01, 2009 1050 1067 1045 1061 0 +25.70(+2.48%)
May 29, 2009 1025 1037 1019 1035 0 +16.09(+1.58%)
May 28, 2009 1015 1024 1002 1019 0 +8.58(+0.85%)
May 27, 2009 1024 1032 1008 1010 0 -13.56(-1.32%)
May 26, 2009 992.77 1028 988.81 1024 0 +23.60(+2.36%)
May 25, 2009 1005 1010 994.71 1000 0 +0.00(+0.00%)
May 22, 2009 1005 1010 994.71 1000 0 -0.29(-0.03%)
May 21, 2009 1003 1009 989.70 1000 0 -13.50(-1.33%)
May 20, 2009 1023 1036 1012 1014 0 -3.07(-0.30%)
May 19, 2009 1015 1026 1008 1017 0 +2.64(+0.26%)
May 18, 2009 1000 1017 993.19 1014 0 +23.69(+2.39%)
May 15, 2009 993.95 1003 984.52 990.63 0 -2.90(-0.29%)
May 14, 2009 983.35 1001 979.95 993.53 0 +10.01(+1.02%)
May 13, 2009 996.40 1000 976.98 983.52 0 -25.83(-2.56%)
May 12, 2009 1017 1023 997.64 1009 0 -3.89(-0.38%)
May 11, 2009 1010 1023 1004 1013 0 -11.60(-1.13%)
May 08, 2009 1017 1029 1007 1025 0 +19.49(+1.94%)
May 07, 2009 1032 1034 998.25 1005 0 -15.56(-1.52%)
May 06, 2009 1023 1028 1006 1021 0 +9.53(+0.94%)
May 05, 2009 1011 1017 1002 1011 0 -2.98(-0.29%)
May 04, 2009 1002 1016 998.82 1014 0 +26.16(+2.65%)
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.