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 (%)
Apr 29, 2011 1383 1392 1380 1388 0 +6.33(+0.46%)
Apr 28, 2011 1377 1385 1374 1382 0 +1.41(+0.10%)
Apr 27, 2011 1375 1383 1365 1380 0 +7.99(+0.58%)
Apr 26, 2011 1366 1375 1362 1372 0 +8.24(+0.60%)
Apr 25, 2011 1367 1368 1359 1364 0 -1.86(-0.14%)
Apr 21, 2011 1365 1368 1359 1366 0 +6.87(+0.51%)
Apr 20, 2011 1356 1362 1352 1359 0 +20.46(+1.53%)
Apr 19, 2011 1334 1341 1330 1339 0 +7.68(+0.58%)
Apr 18, 2011 1331 1336 1319 1331 0 -15.21(-1.13%)
Apr 15, 2011 1342 1349 1337 1346 0 +5.54(+0.41%)
Apr 14, 2011 1332 1343 1328 1341 0 +4.54(+0.34%)
Apr 13, 2011 1342 1345 1330 1336 0 -2.49(-0.19%)
Apr 12, 2011 1345 1348 1334 1339 0 -12.71(-0.94%)
Apr 11, 2011 1360 1363 1348 1351 0 -7.46(-0.55%)
Apr 08, 2011 1366 1369 1353 1359 0 +0.03(+0.00%)
Apr 07, 2011 1360 1366 1352 1359 0 -1.80(-0.13%)
Apr 06, 2011 1364 1367 1356 1360 0 +2.82(+0.21%)
Apr 05, 2011 1352 1363 1351 1358 0 +1.46(+0.11%)
Apr 04, 2011 1357 1360 1351 1356 0 +3.75(+0.28%)
Apr 01, 2011 1351 1358 1345 1352 0 +7.70(+0.57%)
Mar 31, 2011 1344 1349 1341 1345 0 +2.44(+0.18%)
Mar 30, 2011 1341 1344 1340 1342 0 +10.83(+0.81%)
Mar 29, 2011 1324 1333 1319 1332 0 +7.79(+0.59%)
Mar 28, 2011 1328 1333 1322 1324 0 -4.19(-0.32%)
Mar 25, 2011 1328 1336 1323 1328 0 +1.04(+0.08%)
Mar 24, 2011 1323 1331 1315 1327 0 +7.87(+0.60%)
Mar 23, 2011 1312 1323 1306 1319 0 +5.05(+0.38%)
Mar 22, 2011 1316 1319 1310 1314 0 -1.97(-0.15%)
Mar 21, 2011 1316 1319 1312 1316 0 +18.24(+1.41%)
Mar 18, 2011 1301 1307 1294 1298 0 +6.56(+0.51%)
Mar 17, 2011 1293 1298 1284 1291 0 +13.68(+1.07%)
Mar 16, 2011 1294 1301 1267 1277 0 -19.82(-1.53%)
Mar 15, 2011 1291 1306 1289 1297 0 -16.36(-1.25%)
Mar 14, 2011 1310 1318 1303 1314 0 -5.74(-0.44%)
Mar 11, 2011 1306 1324 1305 1319 0 +7.17(+0.55%)
Mar 10, 2011 1325 1324 1309 1312 0 -24.61(-1.84%)
Mar 09, 2011 1338 1342 1330 1337 0 -1.60(-0.12%)
Mar 08, 2011 1332 1344 1324 1338 0 +8.88(+0.67%)
Mar 07, 2011 1344 1348 1322 1330 0 -11.69(-0.87%)
Mar 04, 2011 1346 1349 1332 1341 0 -3.36(-0.25%)
Mar 03, 2011 1337 1348 1334 1345 0 +14.58(+1.10%)
Mar 02, 2011 1325 1336 1322 1330 0 +4.96(+0.37%)
Mar 01, 2011 1343 1347 1321 1325 0 -13.04(-0.97%)
Feb 28, 2011 1337 1342 1331 1338 0 +6.26(+0.47%)
Feb 25, 2011 1324 1333 1321 1332 0 +16.87(+1.28%)
Feb 24, 2011 1317 1322 1304 1315 0 -3.97(-0.30%)
Feb 23, 2011 1324 1330 1309 1319 0 -3.32(-0.25%)
Feb 22, 2011 1335 1343 1319 1322 0 -24.96(-1.85%)
Feb 18, 2011 1347 1347 1347 0 +3.15(+0.23%)
Feb 17, 2011 1337 1346 1335 1344 0 +5.12(+0.38%)
Feb 16, 2011 1335 1342 1331 1339 0 +8.43(+0.63%)
Feb 15, 2011 1331 1335 1326 1330 0 -1.92(-0.14%)
Feb 14, 2011 1329 1335 1327 1332 0 +3.44(+0.26%)
Feb 11, 2011 1318 1332 1315 1329 0 +7.10(+0.54%)
Feb 10, 2011 1314 1327 1311 1322 0 -1.96(-0.15%)
Feb 09, 2011 1326 1330 1317 1324 0 -7.73(-0.58%)
Feb 08, 2011 1328 1333 1323 1332 0 +5.20(+0.39%)
Feb 07, 2011 1323 1332 1321 1326 0 +4.44(+0.34%)
Feb 04, 2011 1322 1326 1313 1322 0 +3.74(+0.28%)
Feb 03, 2011 1314 1321 1305 1318 0 +2.70(+0.21%)
Feb 02, 2011 1316 1322 1312 1315 0 -3.44(-0.26%)
Feb 01, 2011 1308 1322 1304 1319 0 +19.38(+1.49%)
Jan 31, 2011 1295 1304 1291 1300 0 +8.63(+0.67%)
Jan 28, 2011 1309 1315 1285 1291 0 -19.45(-1.48%)
Jan 27, 2011 1312 1317 1305 1310 0 -1.10(-0.08%)
Jan 26, 2011 1307 1315 1303 1311 0 +8.28(+0.64%)
Jan 25, 2011 1300 1305 1293 1303 0 -1.25(-0.10%)
Jan 24, 2011 1298 1308 1295 1304 0 +5.52(+0.42%)
Jan 21, 2011 1305 1309 1296 1299 0 -1.26(-0.10%)
Jan 20, 2011 1302 1306 1291 1300 0 -8.99(-0.69%)
Jan 19, 2011 1322 1323 1305 1309 0 -10.83(-0.82%)
Jan 18, 2011 1317 1322 1314 1320 0 +2.88(+0.22%)
Jan 14, 2011 1317 1317 1317 0 +4.95(+0.38%)
Jan 13, 2011 1316 1319 1308 1312 0 -3.77(-0.29%)
Jan 12, 2011 1311 1318 1307 1316 0 +13.45(+1.03%)
Jan 11, 2011 1302 1306 1296 1302 0 +7.08(+0.55%)
Jan 10, 2011 1292 1298 1286 1295 0 -1.92(-0.15%)
Jan 07, 2011 1301 1306 1288 1297 0 -3.44(-0.26%)
Jan 06, 2011 1306 1308 1297 1301 0 -5.29(-0.41%)
Jan 05, 2011 1297 1309 1294 1306 0 +1.46(+0.11%)
Jan 04, 2011 1311 1313 1295 1305 0 -5.17(-0.39%)
Jan 03, 2011 1307 1316 1304 1310 0 +9.91(+0.76%)
Dec 31, 2010 1296 1303 1294 1300 0 +3.11(+0.24%)
Dec 30, 2010 1297 1301 1293 1297 0 -0.21(-0.02%)
Dec 29, 2010 1294 1300 1292 1297 0 +6.05(+0.47%)
Dec 28, 2010 1293 1295 1287 1291 0 +1.68(+0.13%)
Dec 27, 2010 1286 1291 1282 1289 0 +0.00(+0.00%)
Dec 23, 2010 1288 1292 1285 1289 0 -2.70(-0.21%)
Dec 22, 2010 1290 1294 1287 1292 0 -0.25(-0.02%)
Dec 21, 2010 1289 1295 1287 1292 0 +6.01(+0.47%)
Dec 20, 2010 1287 1290 1280 1286 0 -1.34(-0.10%)
Dec 17, 2010 1285 1290 1280 1287 0 +0.84(+0.07%)
Dec 16, 2010 1282 1289 1276 1287 0 +4.80(+0.37%)
Dec 15, 2010 1288 1294 1279 1282 0 -9.19(-0.71%)
Dec 14, 2010 1293 1298 1287 1291 0 +3.49(+0.27%)
Dec 10, 2010 1284 1290 1279 1288 0 +5.43(+0.42%)
Dec 09, 2010 1286 1288 1276 1282 0 +2.64(+0.21%)
Dec 08, 2010 1282 1286 1272 1279 0 -3.03(-0.24%)
Dec 07, 2010 1298 1299 1281 1283 0 -3.85(-0.30%)
Dec 06, 2010 1283 1290 1281 1286 0 +0.54(+0.04%)
Dec 03, 2010 1276 1288 1274 1286 0 +6.84(+0.53%)
Dec 02, 2010 1267 1282 1265 1279 0 +13.44(+1.06%)
Dec 01, 2010 1260 1269 1257 1266 0 +21.24(+1.71%)
Nov 30, 2010 1241 1252 1237 1244 0 -4.69(-0.38%)
Nov 29, 2010 1244 1252 1234 1249 0 +2.15(+0.17%)
Nov 26, 2010 1247 1254 1244 1247 0 -13.69(-1.09%)
Nov 24, 2010 1253 1261 1261 1261 0 +16.59(+1.33%)
Nov 23, 2010 1247 1251 1239 1244 0 -18.74(-1.48%)
Nov 22, 2010 1257 1265 1248 1263 0 +0.56(+0.04%)
Nov 19, 2010 1256 1264 1250 1262 0 +1.27(+0.10%)
Nov 18, 2010 1256 1265 1254 1261 0 +19.52(+1.57%)
Nov 17, 2010 1241 1248 1237 1241 0 +1.21(+0.10%)
Nov 16, 2010 1253 1256 1233 1240 0 -22.21(-1.76%)
Nov 15, 2010 1268 1273 1260 1262 0 -1.43(-0.11%)
Nov 12, 2010 1274 1279 1258 1264 0 -21.38(-1.66%)
Nov 11, 2010 1281 1288 1276 1285 0 -2.34(-0.18%)
Nov 10, 2010 1286 1292 1274 1287 0 +4.93(+0.38%)
Nov 09, 2010 1300 1303 1277 1283 0 -12.07(-0.93%)
Nov 08, 2010 1291 1298 1287 1295 0 -1.61(-0.12%)
Nov 05, 2010 1292 1299 1289 1296 0 +1.81(+0.14%)
Nov 04, 2010 1283 1296 1281 1294 0 +25.74(+2.03%)
Nov 03, 2010 1267 1271 1252 1269 0 +4.07(+0.32%)
Nov 02, 2010 1263 1267 1259 1265 0 +11.47(+0.92%)
Nov 01, 2010 1258 1265 1247 1253 0 +0.43(+0.03%)
Oct 29, 2010 1249 1255 1246 1253 0 +2.75(+0.22%)
Oct 28, 2010 1254 1257 1243 1250 0 +4.55(+0.37%)
Oct 27, 2010 1245 1249 1235 1245 0 -10.01(-0.80%)
Oct 25, 2010 1259 1265 1253 1255 0 +22.41(+1.82%)
Oct 23, 2010 1224 1256 1212 1233 0 -14.21(-1.14%)
Oct 22, 2010 1248 1252 1243 1247 0 +1.52(+0.12%)
Oct 21, 2010 1253 1259 1236 1246 0 -3.53(-0.28%)
Oct 20, 2010 1240 1255 1239 1249 0 +13.20(+1.07%)
Oct 19, 2010 1243 1249 1230 1236 0 -23.55(-1.87%)
Oct 18, 2010 1253 1263 1250 1260 0 +5.25(+0.42%)
Oct 15, 2010 1260 1263 1246 1254 0 -1.11(-0.09%)
Oct 14, 2010 1257 1261 1248 1255 0 -0.97(-0.08%)
Oct 13, 2010 1251 1262 1249 1256 0 +12.25(+0.98%)
Oct 12, 2010 1239 1248 1231 1244 0 +32.68(+2.70%)
Oct 11, 2010 1211 1215 1207 1211 0 +1.37(+0.11%)
Oct 08, 2010 1210 1213 1198 1210 0 +10.33(+0.86%)
Oct 07, 2010 1210 1211 1193 1200 0 -5.60(-0.46%)
Oct 06, 2010 1205 1210 1200 1205 0 -2.03(-0.17%)
Oct 05, 2010 1198 1210 1194 1207 0 +21.42(+1.81%)
Oct 04, 2010 1190 1195 1180 1186 0 -7.07(-0.59%)
Oct 01, 2010 1193 1197 1183 1193 0 +7.50(+0.63%)
Sep 30, 2010 1191 1198 1178 1186 0 -30.66(-2.52%)
Sep 29, 2010 1182 1221 1211 1216 0 +0.56(+0.05%)
Sep 28, 2010 1178 1219 1200 1216 0 +6.09(+0.50%)
Sep 27, 2010 1180 1215 1207 1210 0 -2.75(-0.23%)
Sep 24, 2010 1172 1215 1203 1212 0 +17.87(+1.50%)
Sep 23, 2010 1161 1205 1190 1194 0 -7.24(-0.60%)
Sep 22, 2010 1172 1211 1197 1202 0 -2.37(-0.20%)
Sep 21, 2010 1172 1211 1197 1204 0 -0.26(-0.02%)
Sep 20, 2010 1162 1207 1190 1204 0 +14.68(+1.23%)
Sep 17, 2010 1157 1196 1185 1190 0 -2.48(-0.21%)
Sep 15, 2010 1154 1194 1183 1192 0 +2.87(+0.24%)
Sep 14, 2010 1155 1197 1183 1189 0 +0.88(+0.07%)
Sep 13, 2010 1152 1191 1182 1188 0 +13.95(+1.19%)
Sep 10, 2010 1139 1177 1169 1174 0 +4.02(+0.34%)
Sep 09, 2010 1143 1179 1166 1170 0 +2.31(+0.20%)
Sep 08, 2010 1132 1173 1163 1168 0 +5.80(+0.50%)
Sep 07, 2010 1134 1171 1160 1162 0 -18.18(-1.54%)
Sep 03, 2010 1180 1180 1180 0 +18.50(+1.59%)
Sep 02, 2010 1123 1163 1153 1162 0 +6.10(+0.53%)
Sep 01, 2010 1111 1159 1140 1156 0 +25.49(+2.25%)
Aug 31, 2010 1097 1137 1123 1130 0 +1.17(+0.10%)
Aug 30, 2010 1105 1141 1128 1129 0 -7.05(-0.62%)
Aug 27, 2010 1101 1143 1119 1136 0 +6.32(+0.56%)
Aug 26, 2010 1101 1146 1122 1130 0 -0.99(-0.09%)
Aug 25, 2010 1090 1135 1116 1131 0 +2.24(+0.20%)
Aug 24, 2010 1096 1136 1121 1129 0 -10.28(-0.90%)
Aug 23, 2010 1115 1152 1137 1139 0 -5.89(-0.51%)
Aug 20, 2010 1112 1147 1137 1145 0 -3.56(-0.31%)
Aug 19, 2010 1126 1162 1143 1148 0 -12.50(-1.08%)
Aug 18, 2010 1126 1167 1153 1161 0 +0.11(+0.01%)
Aug 17, 2010 1125 1167 1154 1161 0 +10.51(+0.91%)
Aug 16, 2010 1110 1154 1140 1150 0 +4.11(+0.36%)
Aug 13, 2010 1112 1152 1143 1146 0 -1.02(-0.09%)
Aug 12, 2010 1107 1152 1137 1147 0 -2.16(-0.19%)
Aug 11, 2010 1126 1162 1146 1149 0 -25.54(-2.17%)
Aug 10, 2010 1140 1183 1167 1175 0 -10.23(-0.86%)
Aug 09, 2010 1151 1188 1179 1185 0 +4.75(+0.40%)
Aug 06, 2010 1146 1184 1168 1180 0 -1.31(-0.11%)
Aug 05, 2010 1145 1184 1175 1182 0 -1.67(-0.14%)
Aug 04, 2010 1148 1186 1176 1183 0 +5.60(+0.48%)
Aug 03, 2010 1145 1183 1172 1178 0 -3.38(-0.29%)
Aug 02, 2010 1142 1185 1171 1181 0 +19.34(+1.66%)
Jul 30, 2010 1127 1167 1148 1162 0 +3.50(+0.30%)
Jul 29, 2010 1133 1170 1149 1158 0 -0.33(-0.03%)
Jul 28, 2010 1129 1167 1154 1159 0 -5.05(-0.43%)
Jul 27, 2010 1139 1174 1159 1164 0 -3.85(-0.33%)
Jul 26, 2010 1127 1170 1155 1168 0 +8.29(+0.72%)
Jul 23, 2010 1119 1162 1145 1159 0 +7.15(+0.62%)
Jul 22, 2010 1110 1157 1140 1152 0 +22.02(+1.95%)
Jul 21, 2010 1113 1148 1125 1130 0 -10.99(-0.96%)
Jul 20, 2010 1087 1143 1109 1141 0 +12.51(+1.11%)
Jul 19, 2010 1095 1132 1118 1129 0 +5.06(+0.45%)
Jul 16, 2010 1093 1144 1120 1124 0 -21.92(-1.91%)
Jul 15, 2010 1118 1154 1137 1145 0 -4.95(-0.43%)
Jul 14, 2010 1116 1155 1142 1150 0 -0.34(-0.03%)
Jul 13, 2010 1115 1155 1143 1151 0 +15.06(+1.33%)
Jul 12, 2010 1105 1143 1130 1136 0 -4.83(-0.42%)
Jul 09, 2010 1107 1142 1130 1140 0 +8.08(+0.71%)
Jul 08, 2010 1097 1135 1120 1132 0 +7.01(+0.62%)
Jul 07, 2010 1069 1127 1100 1125 0 +24.93(+2.27%)
Jul 06, 2010 1075 1118 1093 1100 0 +3.03(+0.28%)
Jul 02, 2010 1064 1107 1090 1097 0 -1.51(-0.14%)
Jul 01, 2010 1071 1110 1084 1099 0 -5.89(-0.53%)
Jun 30, 2010 1077 1121 1101 1105 0 -6.16(-0.55%)
Jun 29, 2010 1087 1129 1104 1111 0 -86.67(-7.24%)
Jun 25, 2010 1163 1202 1184 1198 0 +8.40(+0.71%)
Jun 24, 2010 1164 1203 1185 1189 0 -15.11(-1.25%)
Jun 23, 2010 1173 1212 1194 1204 0 -4.89(-0.40%)
Jun 22, 2010 1188 1230 1205 1209 0 -13.47(-1.10%)
Jun 21, 2010 1204 1242 1216 1223 0 -1.61(-0.13%)
Jun 18, 2010 1189 1230 1220 1224 0 +1.00(+0.08%)
Jun 17, 2010 1191 1228 1214 1223 0 +2.25(+0.18%)
Jun 16, 2010 1180 1227 1212 1221 0 -1.10(-0.09%)
Jun 15, 2010 1171 1224 1203 1222 0 +23.81(+1.99%)
Jun 14, 2010 1171 1213 1195 1198 0 +0.35(+0.03%)
Jun 11, 2010 1184 1200 1181 1198 0 +7.63(+0.64%)
Jun 10, 2010 1145 1194 1175 1190 0 +24.27(+2.08%)
Jun 09, 2010 1138 1186 1160 1166 0 -3.49(-0.30%)
Jun 08, 2010 1165 1174 1152 1170 0 +9.87(+0.85%)
Jun 07, 2010 1137 1180 1155 1160 0 -9.95(-0.85%)
Jun 04, 2010 1135 1192 1163 1170 0 -29.43(-2.45%)
Jun 03, 2010 1168 1208 1189 1199 0 -1.14(-0.09%)
Jun 02, 2010 1149 1202 1175 1200 0 +23.07(+1.96%)
Jun 01, 2010 1152 1200 1174 1177 0 -15.23(-1.28%)
May 28, 2010 1192 1192 1192 0 -10.01(-0.83%)
May 27, 2010 1154 1205 1183 1202 0 +34.82(+2.98%)
May 26, 2010 1143 1189 1163 1168 0 -2.18(-0.19%)
May 25, 2010 1114 1172 1139 1170 0 -2.50(-0.21%)
May 24, 2010 1145 1188 1170 1172 0 -9.56(-0.81%)
May 21, 2010 1153 1188 1147 1182 0 +14.09(+1.21%)
May 20, 2010 1131 1186 1162 1168 0 -37.33(-3.10%)
May 19, 2010 1171 1216 1189 1205 0 -9.49(-0.78%)
May 18, 2010 1203 1243 1209 1215 0 -14.84(-1.21%)
May 17, 2010 1199 1240 1209 1229 0 -0.73(-0.06%)
May 14, 2010 1195 1246 1219 1230 0 -18.96(-1.52%)
May 13, 2010 1223 1265 1246 1249 0 -9.03(-0.72%)
May 12, 2010 1216 1264 1248 1258 0 +12.94(+1.04%)
May 11, 2010 1252 1259 1241 1245 0 -3.37(-0.27%)
May 10, 2010 1205 1251 1237 1249 0 +46.52(+3.87%)
May 07, 2010 1177 1226 1183 1202 0 +28.44(+2.42%)
May 06, 2010 1157 1259 952.23 1174 0 -66.12(-5.33%)
May 05, 2010 1245 1257 1236 1240 0 -16.14(-1.29%)
May 04, 2010 1238 1274 1250 1256 0 -30.66(-2.38%)
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.