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 30, 2012 1439 1442 1432 1437 0 -3.82(-0.27%)
Apr 27, 2012 1441 1445 1433 1441 0 +3.60(+0.25%)
Apr 26, 2012 1426 1440 1425 1437 0 +9.03(+0.63%)
Apr 25, 2012 1425 1430 1419 1428 0 +14.40(+1.02%)
Apr 24, 2012 1412 1419 1409 1414 0 +121.20(+9.38%)
Apr 23, 2012 1291 1294 1283 1293 0 -12.89(-0.99%)
Apr 20, 2012 1307 1313 1303 1305 0 +4.09(+0.31%)
Apr 19, 2012 1307 1314 1296 1301 0 -4.88(-0.37%)
Apr 18, 2012 1305 1311 1303 1306 0 -5.49(-0.42%)
Apr 17, 2012 1304 1316 1300 1312 0 +13.92(+1.07%)
Apr 16, 2012 1305 1308 1292 1298 0 -1.30(-0.10%)
Apr 13, 2012 1310 1312 1297 1299 0 -14.30(-1.09%)
Apr 12, 2012 1298 1315 1296 1313 0 +17.39(+1.34%)
Apr 11, 2012 1298 1302 1293 1296 0 +8.60(+0.67%)
Apr 10, 2012 1302 1307 1283 1287 0 -16.58(-1.27%)
Apr 09, 2012 1302 1310 1299 1304 0 -10.31(-0.78%)
Apr 05, 2012 1311 1320 1309 1314 0 +1.60(+0.12%)
Apr 04, 2012 1316 1318 1307 1313 0 -16.46(-1.24%)
Apr 03, 2012 1338 1340 1322 1329 0 -8.99(-0.67%)
Apr 02, 2012 1326 1342 1323 1338 0 +10.70(+0.81%)
Mar 30, 2012 1330 1332 1321 1327 0 +4.90(+0.37%)
Mar 29, 2012 1318 1325 1310 1323 0 -2.04(-0.15%)
Mar 28, 2012 1332 1335 1317 1325 0 -8.81(-0.66%)
Mar 27, 2012 1338 1341 1332 1333 0 -4.29(-0.32%)
Mar 26, 2012 1330 1343 1327 1338 0 +16.07(+1.22%)
Mar 23, 2012 1317 1324 1310 1322 0 +6.80(+0.52%)
Mar 22, 2012 1315 1319 1309 1315 0 -9.33(-0.70%)
Mar 21, 2012 1326 1329 1320 1324 0 -2.69(-0.20%)
Mar 20, 2012 1325 1330 1320 1327 0 -9.08(-0.68%)
Mar 19, 2012 1331 1341 1328 1336 0 +3.07(+0.23%)
Mar 16, 2012 1332 1336 1328 1333 0 +1.20(+0.09%)
Mar 15, 2012 1326 1334 1322 1332 0 +7.91(+0.60%)
Mar 14, 2012 1330 1334 1319 1324 0 -9.59(-0.72%)
Mar 13, 2012 1322 1337 1316 1333 0 +17.07(+1.30%)
Mar 12, 2012 1318 1320 1311 1316 0 -4.12(-0.31%)
Mar 09, 2012 1315 1325 1313 1320 0 +3.91(+0.30%)
Mar 08, 2012 1312 1319 1307 1316 0 +14.75(+1.13%)
Mar 07, 2012 1296 1304 1293 1302 0 +8.78(+0.68%)
Mar 06, 2012 1299 1301 1288 1293 0 -24.08(-1.83%)
Mar 05, 2012 1321 1323 1311 1317 0 -9.10(-0.69%)
Mar 02, 2012 1329 1332 1322 1326 0 -5.10(-0.38%)
Mar 01, 2012 1326 1335 1324 1331 0 +9.97(+0.75%)
Feb 29, 2012 1338 1343 1318 1321 0 -14.54(-1.09%)
Feb 28, 2012 1332 1340 1328 1336 0 +7.21(+0.54%)
Feb 27, 2012 1322 1333 1318 1329 0 -2.16(-0.16%)
Feb 24, 2012 1330 1352 1327 1331 0 +2.46(+0.19%)
Feb 23, 2012 1323 1330 1318 1328 0 +4.46(+0.34%)
Feb 22, 2012 1322 1328 1318 1324 0 -0.20(-0.02%)
Feb 21, 2012 1327 1331 1319 1324 0 +2.37(+0.18%)
Feb 17, 2012 1322 1322 1322 0 +1.09(+0.08%)
Feb 16, 2012 1306 1322 1304 1321 0 +11.64(+0.89%)
Feb 15, 2012 1318 1320 1306 1309 0 -1.87(-0.14%)
Feb 14, 2012 1311 1314 1303 1311 0 -3.80(-0.29%)
Feb 13, 2012 1314 1317 1308 1315 0 +9.85(+0.75%)
Feb 10, 2012 1305 1307 1300 1305 0 -13.61(-1.03%)
Feb 09, 2012 1322 1324 1311 1318 0 +0.22(+0.02%)
Feb 08, 2012 1318 1322 1311 1318 0 +2.72(+0.21%)
Feb 07, 2012 1309 1318 1304 1315 0 +4.64(+0.35%)
Feb 06, 2012 1307 1313 1304 1311 0 -4.03(-0.31%)
Feb 03, 2012 1312 1319 1307 1315 0 +10.93(+0.84%)
Feb 02, 2012 1303 1308 1299 1304 0 +3.04(+0.23%)
Feb 01, 2012 1297 1306 1294 1301 0 +13.12(+1.02%)
Jan 31, 2012 1293 1296 1280 1288 0 +3.42(+0.27%)
Jan 30, 2012 1279 1287 1275 1284 0 -7.19(-0.56%)
Jan 27, 2012 1285 1294 1283 1292 0 +3.83(+0.30%)
Jan 26, 2012 1298 1301 1283 1288 0 -3.06(-0.24%)
Jan 25, 2012 1273 1294 1268 1291 0 +14.97(+1.17%)
Jan 24, 2012 1269 1277 1266 1276 0 -1.36(-0.11%)
Jan 23, 2012 1275 1283 1271 1277 0 +3.50(+0.27%)
Jan 20, 2012 1270 1276 1266 1274 0 +1.39(+0.11%)
Jan 19, 2012 1270 1275 1265 1272 0 +5.82(+0.46%)
Jan 18, 2012 1253 1268 1250 1266 0 +14.93(+1.19%)
Jan 17, 2012 1257 1260 1249 1251 0 +7.90(+0.64%)
Jan 13, 2012 1244 1244 1244 0 -6.96(-0.56%)
Jan 12, 2012 1251 1254 1242 1251 0 +3.26(+0.26%)
Jan 11, 2012 1243 1249 1240 1247 0 +1.11(+0.09%)
Jan 10, 2012 1248 1251 1243 1246 0 +14.06(+1.14%)
Jan 09, 2012 1233 1236 1226 1232 0 +3.28(+0.27%)
Jan 06, 2012 1235 1237 1224 1229 0 -3.73(-0.30%)
Jan 05, 2012 1226 1235 1218 1233 0 +0.08(+0.01%)
Jan 04, 2012 1228 1235 1224 1232 0 +21.13(+1.74%)
Dec 30, 2011 1213 1218 1208 1211 0 +0.14(+0.01%)
Dec 29, 2011 1203 1214 1200 1211 0 +9.67(+0.80%)
Dec 28, 2011 1217 1218 1199 1202 0 -17.06(-1.40%)
Dec 27, 2011 1217 1223 1214 1219 0 -0.68(-0.06%)
Dec 23, 2011 1219 1219 1219 0 +11.79(+0.98%)
Dec 21, 2011 1205 1211 1194 1207 0 -2.86(-0.24%)
Dec 20, 2011 1198 1213 1194 1210 0 +29.15(+2.47%)
Dec 19, 2011 1196 1199 1178 1181 0 -11.60(-0.97%)
Dec 16, 2011 1194 1203 1188 1193 0 +3.97(+0.33%)
Dec 15, 2011 1198 1200 1185 1189 0 +2.18(+0.18%)
Dec 14, 2011 1197 1202 1183 1187 0 -16.02(-1.33%)
Dec 13, 2011 1221 1228 1197 1203 0 -12.51(-1.03%)
Dec 12, 2011 1221 1223 1207 1215 0 -23.59(-1.90%)
Dec 09, 2011 1226 1243 1224 1239 0 +17.11(+1.40%)
Dec 08, 2011 1238 1242 1219 1222 0 -27.27(-2.18%)
Dec 07, 2011 1242 1253 1234 1249 0 +3.82(+0.31%)
Dec 06, 2011 1243 1252 1237 1245 0 -2.33(-0.19%)
Dec 05, 2011 1253 1257 1240 1247 0 +10.46(+0.85%)
Dec 02, 2011 1248 1251 1234 1237 0 -0.02(-0.00%)
Dec 01, 2011 1237 1246 1232 1237 0 -2.07(-0.17%)
Nov 30, 2011 1228 1242 1219 1239 0 +44.19(+3.70%)
Nov 29, 2011 1195 1204 1190 1195 0 +1.28(+0.11%)
Nov 28, 2011 1188 1198 1185 1194 0 +32.50(+2.80%)
Nov 25, 2011 1163 1175 1160 1161 0 -5.18(-0.44%)
Nov 23, 2011 1166 1166 1166 0 -22.25(-1.87%)
Nov 22, 2011 1189 1197 1181 1189 0 -0.45(-0.04%)
Nov 21, 2011 1196 1198 1179 1189 0 -25.64(-2.11%)
Nov 18, 2011 1220 1223 1209 1215 0 +0.93(+0.08%)
Nov 17, 2011 1233 1237 1207 1214 0 -20.45(-1.66%)
Nov 16, 2011 1240 1253 1232 1234 0 -18.60(-1.48%)
Nov 15, 2011 1246 1259 1239 1253 0 +5.03(+0.40%)
Nov 14, 2011 1255 1258 1242 1248 0 -11.28(-0.90%)
Nov 11, 2011 1250 1262 1248 1259 0 +22.33(+1.81%)
Nov 10, 2011 1242 1246 1225 1237 0 +6.33(+0.51%)
Nov 09, 2011 1247 1253 1227 1230 0 -43.05(-3.38%)
Nov 08, 2011 1268 1277 1255 1273 0 +9.60(+0.76%)
Nov 07, 2011 1256 1266 1246 1264 0 +8.39(+0.67%)
Nov 04, 2011 1253 1259 1242 1255 0 -5.35(-0.42%)
Nov 03, 2011 1254 1265 1238 1261 0 +18.14(+1.46%)
Nov 02, 2011 1240 1247 1231 1243 0 +15.50(+1.26%)
Nov 01, 2011 1225 1240 1215 1227 0 -23.94(-1.91%)
Oct 31, 2011 1265 1270 1249 1251 0 -28.49(-2.23%)
Oct 28, 2011 1273 1283 1269 1280 0 -2.03(-0.16%)
Oct 27, 2011 1271 1291 1257 1282 0 +42.88(+3.46%)
Oct 26, 2011 1240 1245 1220 1239 0 +12.98(+1.06%)
Oct 25, 2011 1233 1240 1217 1226 0 -13.11(-1.06%)
Oct 24, 2011 1223 1242 1221 1239 0 +20.93(+1.72%)
Oct 21, 2011 1210 1221 1207 1218 0 +20.74(+1.73%)
Oct 20, 2011 1198 1203 1180 1197 0 -4.44(-0.37%)
Oct 19, 2011 1213 1219 1198 1202 0 -15.24(-1.25%)
Oct 18, 2011 1196 1224 1184 1217 0 +18.10(+1.51%)
Oct 17, 2011 1215 1218 1195 1199 0 -21.52(-1.76%)
Oct 14, 2011 1215 1222 1208 1220 0 +16.52(+1.37%)
Oct 13, 2011 1200 1208 1190 1204 0 -3.14(-0.26%)
Oct 12, 2011 1205 1219 1201 1207 0 +12.75(+1.07%)
Oct 11, 2011 1187 1199 1182 1194 0 +0.54(+0.05%)
Oct 10, 2011 1177 1195 1175 1194 0 +35.67(+3.08%)
Oct 07, 2011 1172 1176 1152 1158 0 -9.82(-0.84%)
Oct 06, 2011 1158 1170 1152 1168 0 +20.04(+1.75%)
Oct 05, 2011 1131 1152 1121 1148 0 +17.78(+1.57%)
Oct 04, 2011 1106 1136 1089 1130 0 +14.32(+1.28%)
Oct 03, 2011 1137 1148 1112 1116 0 -22.19(-1.95%)
Sep 30, 2011 1150 1160 1135 1138 0 -26.04(-2.24%)
Sep 29, 2011 1171 1178 1147 1164 0 +10.96(+0.95%)
Sep 28, 2011 1179 1185 1150 1153 0 -24.38(-2.07%)
Sep 27, 2011 1183 1195 1171 1177 0 +18.36(+1.58%)
Sep 26, 2011 1147 1162 1129 1159 0 +12.40(+1.08%)
Sep 23, 2011 1140 1157 1131 1146 0 -2.03(-0.18%)
Sep 22, 2011 1160 1165 1135 1148 0 -39.73(-3.34%)
Sep 21, 2011 1217 1223 1186 1188 0 -30.86(-2.53%)
Sep 20, 2011 1223 1235 1214 1219 0 -0.46(-0.04%)
Sep 19, 2011 1218 1229 1206 1220 0 -17.05(-1.38%)
Sep 16, 2011 1234 1243 1225 1237 0 +3.73(+0.30%)
Sep 15, 2011 1229 1235 1217 1233 0 +13.10(+1.07%)
Sep 14, 2011 1213 1231 1197 1220 0 +8.32(+0.69%)
Sep 13, 2011 1205 1216 1196 1211 0 +8.91(+0.74%)
Sep 12, 2011 1189 1207 1180 1203 0 -1.38(-0.11%)
Sep 09, 2011 1218 1226 1197 1204 0 -26.84(-2.18%)
Sep 08, 2011 1235 1246 1225 1231 0 -10.19(-0.82%)
Sep 07, 2011 1227 1243 1222 1241 0 +21.06(+1.73%)
Sep 06, 2011 1201 1225 1196 1220 0 -9.62(-0.78%)
Sep 02, 2011 1230 1230 1230 0 -17.91(-1.44%)
Sep 01, 2011 1257 1267 1244 1247 0 -9.26(-0.74%)
Aug 31, 2011 1258 1268 1248 1257 0 +7.56(+0.61%)
Aug 30, 2011 1241 1255 1232 1249 0 +7.50(+0.60%)
Aug 29, 2011 1229 1245 1223 1242 0 +22.87(+1.88%)
Aug 26, 2011 1197 1223 1181 1219 0 +19.17(+1.60%)
Aug 25, 2011 1217 1224 1188 1200 0 -14.80(-1.22%)
Aug 24, 2011 1210 1226 1196 1214 0 -1.22(-0.10%)
Aug 23, 2011 1197 1223 1185 1216 0 +22.63(+1.90%)
Aug 22, 2011 1210 1214 1186 1193 0 +5.40(+0.45%)
Aug 19, 2011 1188 1214 1184 1188 0 -11.18(-0.93%)
Aug 18, 2011 1213 1226 1187 1199 0 -38.99(-3.15%)
Aug 17, 2011 1241 1250 1228 1238 0 +2.23(+0.18%)
Aug 16, 2011 1233 1245 1223 1236 0 -7.62(-0.61%)
Aug 15, 2011 1229 1245 1227 1243 0 +21.47(+1.76%)
Aug 12, 2011 1223 1231 1210 1222 0 +2.50(+0.21%)
Aug 11, 2011 1190 1234 1179 1219 0 +36.91(+3.12%)
Aug 10, 2011 1200 1215 1176 1182 0 -35.94(-2.95%)
Aug 09, 2011 1220 1225 1158 1218 0 +48.26(+4.13%)
Aug 08, 2011 1206 1224 1163 1170 0 -63.96(-5.18%)
Aug 05, 2011 1248 1254 1205 1234 0 -2.82(-0.23%)
Aug 04, 2011 1274 1278 1233 1237 0 -55.36(-4.28%)
Aug 03, 2011 1292 1297 1270 1292 0 +1.75(+0.14%)
Aug 02, 2011 1307 1316 1286 1290 0 -22.74(-1.73%)
Aug 01, 2011 1330 1333 1302 1313 0 -5.74(-0.44%)
Jul 29, 2011 1312 1327 1305 1319 0 -0.86(-0.07%)
Jul 28, 2011 1323 1332 1316 1320 0 -4.23(-0.32%)
Jul 27, 2011 1342 1343 1321 1324 0 -23.59(-1.75%)
Jul 26, 2011 1349 1353 1342 1347 0 -0.21(-0.02%)
Jul 25, 2011 1344 1354 1341 1348 0 -4.46(-0.33%)
Jul 22, 2011 1352 1354 1349 1352 0 +3.52(+0.26%)
Jul 21, 2011 1341 1353 1336 1349 0 +13.07(+0.98%)
Jul 20, 2011 1336 1341 1329 1336 0 +1.48(+0.11%)
Jul 19, 2011 1326 1338 1322 1334 0 +15.26(+1.16%)
Jul 18, 2011 1322 1325 1310 1319 0 -11.85(-0.89%)
Jul 15, 2011 1329 1334 1322 1331 0 +8.02(+0.61%)
Jul 14, 2011 1337 1341 1319 1323 0 -10.30(-0.77%)
Jul 13, 2011 1331 1344 1327 1333 0 +9.48(+0.72%)
Jul 12, 2011 1324 1335 1320 1323 0 -4.62(-0.35%)
Jul 11, 2011 1336 1340 1324 1328 0 -21.22(-1.57%)
Jul 08, 2011 1347 1352 1340 1349 0 -7.14(-0.53%)
Jul 07, 2011 1354 1360 1350 1356 0 +12.33(+0.92%)
Jul 06, 2011 1341 1347 1336 1344 0 +1.02(+0.08%)
Jul 05, 2011 1343 1347 1338 1343 0 +1.39(+0.10%)
Jul 01, 2011 1342 1342 1342 0 +12.72(+0.96%)
Jun 30, 2011 1324 1333 1319 1329 0 +8.61(+0.65%)
Jun 29, 2011 1315 1323 1309 1320 0 +10.09(+0.77%)
Jun 28, 2011 1300 1312 1297 1310 0 +14.20(+1.10%)
Jun 27, 2011 1288 1302 1284 1296 0 +6.71(+0.52%)
Jun 24, 2011 1301 1303 1287 1289 0 -10.72(-0.82%)
Jun 23, 2011 1290 1302 1280 1300 0 -5.41(-0.41%)
Jun 22, 2011 1308 1317 1304 1306 0 -10.50(-0.80%)
Jun 21, 2011 1305 1318 1303 1316 0 +17.00(+1.31%)
Jun 20, 2011 1298 1301 1296 1299 0 +3.16(+0.24%)
Jun 17, 2011 1301 1304 1291 1296 0 +2.98(+0.23%)
Jun 16, 2011 1292 1355 1283 1293 0 -0.99(-0.08%)
Jun 15, 2011 1302 1310 1289 1294 0 -19.90(-1.51%)
Jun 14, 2011 1308 1318 1307 1314 0 +15.64(+1.20%)
Jun 13, 2011 1302 1307 1292 1298 0 -3.29(-0.25%)
Jun 10, 2011 1312 1314 1298 1301 0 -19.33(-1.46%)
Jun 09, 2011 1315 1326 1311 1321 0 +7.59(+0.58%)
Jun 08, 2011 1317 1321 1310 1313 0 -8.24(-0.62%)
Jun 07, 2011 1326 1331 1319 1321 0 +3.39(+0.26%)
Jun 06, 2011 1329 1332 1316 1318 0 -13.41(-1.01%)
Jun 03, 2011 1327 1340 1325 1331 0 +3.97(+0.30%)
May 24, 2011 1330 1335 1324 1327 0 +3.65(+0.28%)
May 23, 2011 1322 1330 1318 1324 0 -16.27(-1.21%)
May 20, 2011 1344 1348 1333 1340 0 -7.10(-0.53%)
May 19, 2011 1349 1352 1339 1347 0 +0.28(+0.02%)
May 18, 2011 1337 1350 1334 1347 0 +12.38(+0.93%)
May 17, 2011 1328 1337 1322 1334 0 +0.20(+0.01%)
May 16, 2011 1337 1349 1331 1334 0 -6.66(-0.50%)
May 13, 2011 1354 1357 1335 1341 0 -12.55(-0.93%)
May 12, 2011 1344 1358 1336 1354 0 +3.62(+0.27%)
May 11, 2011 1363 1365 1343 1350 0 -17.62(-1.29%)
May 10, 2011 1360 1370 1358 1368 0 +10.78(+0.79%)
May 09, 2011 1350 1360 1346 1357 0 +5.99(+0.44%)
May 06, 2011 1357 1366 1343 1351 0 +7.87(+0.59%)
May 05, 2011 1350 1360 1336 1343 0 -15.99(-1.18%)
May 04, 2011 1371 1373 1352 1359 0 -12.98(-0.95%)
May 03, 2011 1378 1381 1364 1372 0 -10.96(-0.79%)
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.