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, 2018 2048 2052 2019 2020 0 -20.44(-1.00%)
Feb 27, 2018 2066 2071 2039 2041 0 -27.31(-1.32%)
Feb 26, 2018 2057 2069 2050 2068 0 +18.53(+0.90%)
Feb 23, 2018 2033 2050 2027 2049 0 +27.61(+1.37%)
Feb 22, 2018 2023 2026 2017 2022 0 +2.51(+0.12%)
Feb 21, 2018 2032 2051 2018 2019 0 -8.07(-0.40%)
Feb 20, 2018 2031 2042 2020 2027 0 -13.28(-0.65%)
Feb 16, 2018 2041 2041 2041 2041 0 +0.94(+0.05%)
Feb 15, 2018 2034 2041 2018 2040 0 +22.11(+1.10%)
Feb 14, 2018 1979 2021 1977 2018 0 +28.31(+1.42%)
Feb 13, 2018 1982 1993 1979 1989 0 +5.13(+0.26%)
Feb 12, 2018 1974 1995 1960 1984 0 +23.93(+1.22%)
Feb 09, 2018 1957 1974 1905 1960 0 +22.17(+1.14%)
Feb 08, 2018 2002 2005 1937 1938 0 -61.94(-3.10%)
Feb 07, 2018 2008 2029 1997 2000 0 -14.47(-0.72%)
Feb 06, 2018 1958 2021 1948 2014 0 +9.51(+0.47%)
Feb 05, 2018 2041 2057 1977 2005 0 -50.41(-2.45%)
Feb 02, 2018 2083 2086 2054 2055 0 -41.69(-1.99%)
Feb 01, 2018 2093 2107 2088 2097 0 -2.94(-0.14%)
Jan 31, 2018 2107 2112 2090 2100 0 +2.12(+0.10%)
Jan 30, 2018 2105 2111 2098 2098 0 -20.47(-0.97%)
Jan 29, 2018 2126 2130 2116 2118 0 -15.44(-0.72%)
Jan 26, 2018 2122 2135 2117 2134 0 +18.99(+0.90%)
Jan 25, 2018 2122 2125 2107 2115 0 -0.46(-0.02%)
Jan 24, 2018 2121 2126 2105 2115 0 +0.69(+0.03%)
Jan 23, 2018 2110 2117 2105 2115 0 +5.65(+0.27%)
Jan 22, 2018 2095 2110 2093 2109 0 +13.67(+0.65%)
Jan 19, 2018 2090 2096 2084 2095 0 +10.91(+0.52%)
Jan 18, 2018 2087 2091 2080 2084 0 -4.07(-0.19%)
Jan 17, 2018 2080 2093 2073 2088 0 +16.18(+0.78%)
Jan 16, 2018 2089 2094 2067 2072 0 -7.66(-0.37%)
Jan 12, 2018 2080 2080 2080 2080 0 +12.98(+0.63%)
Jan 11, 2018 2055 2068 2053 2067 0 +15.78(+0.77%)
Jan 10, 2018 2050 2054 2045 2051 0 -3.49(-0.17%)
Jan 09, 2018 2056 2060 2050 2055 0 +1.26(+0.06%)
Jan 08, 2018 2049 2055 2045 2053 0 +3.23(+0.16%)
Jan 05, 2018 2045 2052 2040 2050 0 +10.67(+0.52%)
Jan 04, 2018 2038 2045 2034 2039 0 +8.24(+0.41%)
Jan 03, 2018 2026 2033 2020 2031 0 +10.50(+0.52%)
Jan 02, 2018 2014 2022 2009 2021 0 +15.77(+0.79%)
Dec 29, 2017 2005 2005 2005 2005 0 -5.05(-0.25%)
Dec 28, 2017 2010 2012 2005 2010 0 +4.64(+0.23%)
Dec 27, 2017 2005 2009 2002 2005 0 +2.04(+0.10%)
Dec 26, 2017 2002 2006 1999 2003 0 -0.50(-0.02%)
Dec 22, 2017 2003 2006 1998 2004 0 +1.36(+0.07%)
Dec 21, 2017 2001 2008 1998 2002 0 +2.95(+0.15%)
Dec 20, 2017 2006 2008 1996 2000 0 -0.44(-0.02%)
Dec 19, 2017 2010 2011 1998 2000 0 -11.62(-0.58%)
Dec 18, 2017 2009 2016 2007 2012 0 +13.61(+0.68%)
Dec 15, 2017 1991 2003 1988 1998 0 +11.00(+0.55%)
Dec 14, 2017 1997 2000 1985 1987 0 -9.18(-0.46%)
Dec 13, 2017 1995 2003 1992 1996 0 +3.15(+0.16%)
Dec 12, 2017 1993 1998 1988 1993 0 +0.46(+0.02%)
Dec 11, 2017 1991 1995 1987 1993 0 +4.36(+0.22%)
Dec 08, 2017 1988 1991 1980 1988 0 +9.72(+0.49%)
Dec 07, 2017 1975 1983 1969 1978 0 +4.39(+0.22%)
Dec 06, 2017 1974 1979 1969 1974 0 -3.77(-0.19%)
Dec 05, 2017 1983 1992 1975 1978 0 -6.73(-0.34%)
Dec 04, 2017 1999 2003 1983 1985 0 -2.42(-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.