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 (%)
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%)
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.