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 (%)
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%)
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.