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 (%)
Nov 30, 2016 1717 1719 1705 1707 0 -5.09(-0.30%)
Nov 29, 2016 1708 1717 1704 1712 0 +2.68(+0.16%)
Nov 28, 2016 1714 1718 1706 1709 0 -5.97(-0.35%)
Nov 25, 2016 1713 1716 1710 1715 0 +5.84(+0.34%)
Nov 23, 2016 1709 1709 1709 1709 0 -2.70(-0.16%)
Nov 22, 2016 1711 1715 1703 1712 0 +6.24(+0.37%)
Nov 21, 2016 1700 1707 1696 1706 0 +12.14(+0.72%)
Nov 18, 2016 1698 1701 1690 1694 0 -4.64(-0.27%)
Nov 17, 2016 1694 1702 1690 1698 0 +5.97(+0.35%)
Nov 16, 2016 1690 1696 1686 1692 0 -4.35(-0.26%)
Nov 15, 2016 1687 1698 1683 1697 0 +13.51(+0.80%)
Nov 14, 2016 1684 1691 1673 1683 0 +0.76(+0.05%)
Nov 11, 2016 1680 1688 1669 1682 0 -4.12(-0.24%)
Nov 10, 2016 1694 1703 1673 1686 0 -3.53(-0.21%)
Nov 09, 2016 1668 1699 1660 1690 0 +9.14(+0.54%)
Nov 08, 2016 1672 1687 1667 1681 0 +5.85(+0.35%)
Nov 07, 2016 1661 1676 1662 1675 0 +30.72(+1.87%)
Nov 04, 2016 1645 1655 1641 1644 0 -2.86(-0.17%)
Nov 03, 2016 1654 1658 1643 1647 0 -5.63(-0.34%)
Nov 02, 2016 1662 1665 1648 1653 0 -11.15(-0.67%)
Nov 01, 2016 1678 1679 1654 1664 0 -11.06(-0.66%)
Oct 31, 2016 1675 1679 1670 1675 0 +2.62(+0.16%)
Oct 28, 2016 1676 1683 1666 1672 0 -4.00(-0.24%)
Oct 27, 2016 1688 1688 1674 1676 0 -6.75(-0.40%)
Oct 26, 2016 1682 1690 1677 1683 0 -6.71(-0.40%)
Oct 25, 2016 1693 1696 1686 1690 0 -4.09(-0.24%)
Oct 24, 2016 1696 1699 1689 1694 0 +6.15(+0.36%)
Oct 21, 2016 1683 1689 1678 1688 0 -0.19(-0.01%)
Oct 20, 2016 1688 1694 1681 1688 0 -2.88(-0.17%)
Oct 19, 2016 1688 1694 1684 1691 0 +5.21(+0.31%)
Oct 18, 2016 1688 1691 1681 1686 0 +12.80(+0.77%)
Oct 17, 2016 1676 1679 1670 1673 0 -3.59(-0.21%)
Oct 14, 2016 1684 1689 1675 1676 0 -0.68(-0.04%)
Oct 13, 2016 1671 1682 1663 1677 0 -5.64(-0.34%)
Oct 12, 2016 1682 1688 1676 1683 0 +0.69(+0.04%)
Oct 11, 2016 1698 1699 1676 1682 0 -22.30(-1.31%)
Oct 10, 2016 1700 1709 1700 1704 0 +9.48(+0.56%)
Oct 07, 2016 1695 1695 1687 1695 0 -6.02(-0.35%)
Oct 06, 2016 1698 1703 1692 1701 0 -1.22(-0.07%)
Oct 05, 2016 1701 1707 1697 1702 0 +8.06(+0.48%)
Oct 04, 2016 1706 1708 1688 1694 0 -2.43(-0.14%)
Sep 26, 2016 1702 1704 1694 1696 0 -15.22(-0.89%)
Sep 23, 2016 1717 1720 1710 1712 0 -10.36(-0.60%)
Sep 22, 2016 1721 1726 1716 1722 0 +12.58(+0.74%)
Sep 21, 2016 1695 1711 1689 1709 0 +22.33(+1.32%)
Sep 20, 2016 1694 1696 1686 1687 0 +0.77(+0.05%)
Sep 19, 2016 1691 1697 1683 1686 0 -1.55(-0.09%)
Sep 16, 2016 1688 1691 1680 1688 0 -9.79(-0.58%)
Sep 15, 2016 1682 1701 1678 1698 0 +15.73(+0.94%)
Sep 14, 2016 1683 1693 1677 1682 0 +0.20(+0.01%)
Sep 13, 2016 1695 1698 1675 1682 0 -27.63(-1.62%)
Sep 12, 2016 1682 1712 1679 1709 0 +18.94(+1.12%)
Sep 09, 2016 1718 1719 1690 1690 0 -40.82(-2.36%)
Sep 08, 2016 1734 1737 1727 1731 0 -4.64(-0.27%)
Sep 07, 2016 1735 1739 1730 1736 0 +1.12(+0.06%)
Sep 06, 2016 1730 1736 1724 1735 0 +9.75(+0.57%)
Sep 02, 2016 1725 1725 1725 1725 0 +11.41(+0.67%)
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.