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 (%)
Feb 28, 2017 1808 1811 1800 1804 0 -7.31(-0.40%)
Feb 27, 2017 1807 1814 1803 1811 0 +2.77(+0.15%)
Feb 24, 2017 1800 1809 1798 1808 0 -0.59(-0.03%)
Feb 23, 2017 1814 1815 1802 1809 0 +0.37(+0.02%)
Feb 22, 2017 1807 1811 1803 1808 0 -1.13(-0.06%)
Feb 21, 2017 1802 1811 1801 1810 0 +10.42(+0.58%)
Feb 17, 2017 1799 1799 1799 1799 0 +0.24(+0.01%)
Feb 16, 2017 1801 1804 1792 1799 0 -0.99(-0.06%)
Feb 15, 2017 1789 1801 1787 1800 0 +8.57(+0.48%)
Feb 14, 2017 1786 1793 1779 1791 0 +4.57(+0.26%)
Feb 13, 2017 1784 1790 1781 1787 0 +6.76(+0.38%)
Feb 10, 2017 1775 1782 1772 1780 0 +7.61(+0.43%)
Feb 09, 2017 1765 1776 1764 1772 0 +8.91(+0.51%)
Feb 08, 2017 1761 1765 1754 1764 0 +3.52(+0.20%)
Feb 07, 2017 1763 1766 1756 1760 0 -1.32(-0.07%)
Feb 06, 2017 1762 1765 1757 1761 0 -3.63(-0.21%)
Feb 03, 2017 1761 1767 1757 1765 0 +11.90(+0.68%)
Feb 02, 2017 1752 1757 1746 1753 0 +1.70(+0.10%)
Feb 01, 2017 1756 1760 1745 1751 0 +0.47(+0.03%)
Jan 31, 2017 1746 1753 1740 1751 0 +3.30(+0.19%)
Jan 30, 2017 1751 1753 1739 1748 0 -10.95(-0.62%)
Jan 27, 2017 1761 1763 1754 1759 0 -1.73(-0.10%)
Jan 26, 2017 1763 1765 1757 1760 0 -3.64(-0.21%)
Jan 25, 2017 1758 1765 1755 1764 0 +12.83(+0.73%)
Jan 24, 2017 1743 1755 1740 1751 0 +10.59(+0.61%)
Jan 23, 2017 1740 1745 1732 1740 0 +0.46(+0.03%)
Jan 20, 2017 1739 1744 1733 1740 0 +5.86(+0.34%)
Jan 19, 2017 1740 1743 1729 1734 0 -21.77(-1.24%)
Jan 18, 2017 1756 1759 1749 1756 0 +0.66(+0.04%)
Jan 17, 2017 1758 1761 1751 1755 0 -4.83(-0.27%)
Jan 13, 2017 1760 1760 1760 1760 0 +3.82(+0.22%)
Jan 12, 2017 1758 1760 1744 1756 0 -2.84(-0.16%)
Jan 11, 2017 1753 1761 1745 1759 0 +6.34(+0.36%)
Jan 10, 2017 1751 1759 1747 1753 0 +2.98(+0.17%)
Jan 09, 2017 1753 1756 1747 1750 0 -4.60(-0.26%)
Jan 06, 2017 1752 1759 1746 1754 0 +1.43(+0.08%)
Jan 05, 2017 1752 1757 1744 1753 0 +1.98(+0.11%)
Jan 04, 2017 1742 1753 1740 1751 0 +13.38(+0.77%)
Jan 03, 2017 1736 1744 1727 1738 0 +12.66(+0.73%)
Dec 30, 2016 1725 1725 1725 1725 0 -5.91(-0.34%)
Dec 29, 2016 1729 1735 1725 1731 0 +4.50(+0.26%)
Dec 28, 2016 1739 1741 1724 1726 0 -10.35(-0.60%)
Dec 27, 2016 1734 1741 1733 1737 0 +4.92(+0.28%)
Dec 23, 2016 1732 1732 1732 1732 0 +3.56(+0.21%)
Dec 22, 2016 1731 1733 1723 1728 0 -7.18(-0.41%)
Dec 21, 2016 1740 1742 1734 1735 0 -7.60(-0.44%)
Dec 20, 2016 1740 1745 1737 1743 0 +5.16(+0.30%)
Dec 19, 2016 1737 1743 1733 1738 0 +2.93(+0.17%)
Dec 16, 2016 1740 1745 1731 1735 0 -5.39(-0.31%)
Dec 15, 2016 1736 1748 1732 1740 0 +4.53(+0.26%)
Dec 14, 2016 1753 1759 1732 1736 0 -19.58(-1.12%)
Dec 13, 2016 1752 1761 1747 1755 0 +10.42(+0.60%)
Dec 12, 2016 1747 1752 1740 1745 0 -4.81(-0.27%)
Dec 09, 2016 1746 1752 1742 1750 0 +4.75(+0.27%)
Dec 08, 2016 1739 1749 1734 1745 0 +5.40(+0.31%)
Dec 07, 2016 1721 1741 1718 1740 0 +20.00(+1.16%)
Dec 06, 2016 1714 1721 1709 1720 0 +7.76(+0.45%)
Dec 05, 2016 1707 1715 1703 1712 0 +11.86(+0.70%)
Dec 02, 2016 1699 1706 1695 1700 0 +2.03(+0.12%)
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.