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, 2018 1812 1818 1798 1814 0 +11.98(+0.66%)
Dec 28, 2018 1810 1822 1793 1802 0 +1.62(+0.09%)
Dec 27, 2018 1770 1802 1748 1800 0 +11.04(+0.62%)
Dec 26, 2018 1734 1792 1720 1789 0 +64.27(+3.73%)
Dec 24, 2018 1751 1762 1724 1725 0 -36.08(-2.05%)
Dec 21, 2018 1795 1812 1756 1761 0 -36.16(-2.01%)
Dec 20, 2018 1810 1821 1779 1797 0 -16.70(-0.92%)
Dec 19, 2018 1840 1864 1803 1814 0 -24.23(-1.32%)
Dec 18, 2018 1850 1858 1828 1838 0 -2.70(-0.15%)
Dec 17, 2018 1866 1875 1831 1841 0 -33.12(-1.77%)
Dec 14, 2018 1887 1896 1870 1874 0 -27.52(-1.45%)
Dec 13, 2018 1912 1918 1896 1902 0 -5.10(-0.27%)
Dec 12, 2018 1916 1927 1905 1907 0 +12.59(+0.66%)
Dec 11, 2018 1915 1918 1884 1894 0 +0.98(+0.05%)
Dec 10, 2018 1894 1903 1863 1893 0 -3.28(-0.17%)
Dec 07, 2018 1930 1942 1890 1897 0 -34.39(-1.78%)
Dec 06, 2018 1909 1932 1887 1931 0 -5.99(-0.31%)
Dec 04, 2018 1987 1991 1933 1937 0 -53.97(-2.71%)
Dec 03, 2018 1998 2001 1978 1991 0 +21.58(+1.10%)
Nov 30, 2018 1958 1973 1954 1969 0 +8.87(+0.45%)
Nov 29, 2018 1959 1971 1950 1960 0 -4.09(-0.21%)
Nov 28, 2018 1934 1966 1924 1964 0 +37.09(+1.92%)
Nov 27, 2018 1919 1931 1913 1927 0 +1.48(+0.08%)
Nov 26, 2018 1918 1930 1914 1926 0 +23.45(+1.23%)
Nov 23, 2018 1900 1913 1897 1902 0 -10.60(-0.55%)
Nov 21, 2018 1913 1913 1913 1913 0 +11.42(+0.60%)
Nov 20, 2018 1910 1922 1895 1902 0 -32.00(-1.65%)
Nov 19, 2018 1955 1959 1926 1934 0 -25.87(-1.32%)
Nov 16, 2018 1946 1966 1942 1960 0 +5.58(+0.29%)
Nov 15, 2018 1928 1958 1919 1954 0 +18.86(+0.97%)
Nov 14, 2018 1957 1962 1923 1935 0 -8.55(-0.44%)
Nov 13, 2018 1949 1965 1937 1944 0 -1.55(-0.08%)
Nov 12, 2018 1972 1974 1941 1945 0 -30.99(-1.57%)
Nov 09, 2018 1984 1987 1964 1976 0 -18.54(-0.93%)
Nov 08, 2018 1997 2005 1987 1995 0 -9.03(-0.45%)
Nov 07, 2018 1987 2006 1979 2004 0 +32.73(+1.66%)
Nov 06, 2018 1961 1974 1958 1971 0 +8.69(+0.44%)
Nov 05, 2018 1957 1967 1949 1962 0 +8.21(+0.42%)
Nov 02, 2018 1970 1975 1939 1954 0 -5.42(-0.28%)
Nov 01, 2018 1944 1963 1936 1960 0 +24.41(+1.26%)
Oct 31, 2018 1937 1951 1931 1935 0 +13.97(+0.73%)
Oct 30, 2018 1896 1924 1891 1921 0 +25.83(+1.36%)
Oct 29, 2018 1925 1936 1873 1895 0 -10.13(-0.53%)
Oct 26, 2018 1906 1930 1884 1905 0 +3.14(+0.17%)
Oct 25, 2018 1901 1907 1899 1902 0 -16.34(-0.85%)
Oct 24, 2018 1969 1973 1915 1919 0 -51.95(-2.64%)
Oct 23, 2018 1957 1981 1940 1971 0 -12.09(-0.61%)
Oct 22, 2018 1995 1999 1977 1983 0 -6.46(-0.32%)
Oct 19, 2018 1997 2010 1984 1989 0 -1.32(-0.07%)
Oct 18, 2018 2010 2016 1982 1990 0 -27.52(-1.36%)
Oct 17, 2018 2020 2025 2001 2018 0 -4.26(-0.21%)
Oct 16, 2018 1998 2025 1993 2022 0 +38.02(+1.92%)
Oct 15, 2018 1988 2000 1980 1984 0 -6.26(-0.31%)
Oct 12, 2018 1999 2002 1968 1990 0 +19.29(+0.98%)
Oct 11, 2018 1999 2012 1960 1971 0 -33.76(-1.68%)
Oct 10, 2018 2054 2056 2002 2005 0 -54.33(-2.64%)
Oct 09, 2018 2058 2069 2052 2059 0 -3.16(-0.15%)
Oct 08, 2018 2057 2067 2047 2062 0 -1.38(-0.07%)
Oct 05, 2018 2075 2080 2052 2064 0 -11.17(-0.54%)
Oct 04, 2018 2088 2091 2064 2075 0 -18.84(-0.90%)
Oct 03, 2018 2101 2106 2088 2094 0 +1.07(+0.05%)
Oct 02, 2018 2095 2101 2088 2093 0 -4.02(-0.19%)
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.