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, 2019 2081 2087 2070 2083 0 +1.17(+0.06%)
Apr 29, 2019 2080 2087 2078 2082 0 +2.41(+0.12%)
Apr 27, 2019 2071 2081 2065 2080 0 +0.02(+0.00%)
Apr 26, 2019 2071 2081 2065 2080 0 +10.56(+0.51%)
Apr 25, 2019 2070 2076 2059 2069 0 -4.47(-0.22%)
Apr 24, 2019 2076 2081 2070 2074 0 -4.27(-0.21%)
Apr 23, 2019 2064 2080 2061 2078 0 +15.46(+0.75%)
Apr 22, 2019 2058 2065 2054 2062 0 -1.02(-0.05%)
Apr 18, 2019 2064 2067 2054 2063 0 +2.03(+0.10%)
Apr 17, 2019 2074 2075 2057 2061 0 -5.05(-0.24%)
Apr 16, 2019 2070 2073 2060 2066 0 +1.59(+0.08%)
Apr 15, 2019 2068 2070 2059 2065 0 -2.66(-0.13%)
Apr 13, 2019 2068 2072 2059 2068 0 +0.02(+0.00%)
Apr 12, 2019 2068 2072 2059 2067 0 +11.02(+0.54%)
Apr 11, 2019 2060 2062 2051 2056 0 -3.10(-0.15%)
Apr 10, 2019 2053 2061 2050 2060 0 +9.64(+0.47%)
Apr 09, 2019 2055 2058 2046 2050 0 -10.84(-0.53%)
Apr 08, 2019 2057 2063 2051 2061 0 +1.19(+0.06%)
Apr 06, 2019 2053 2061 2051 2060 0 +0.02(+0.00%)
Apr 05, 2019 2053 2061 2051 2060 0 +10.24(+0.50%)
Apr 04, 2019 2044 2052 2039 2049 0 +4.90(+0.24%)
Apr 03, 2019 2049 2054 2039 2044 0 +5.72(+0.28%)
Apr 02, 2019 2041 2043 2032 2039 0 -0.88(-0.04%)
Apr 01, 2019 2033 2043 2029 2040 0 +20.04(+0.99%)
Mar 30, 2019 2020 2024 2010 2020 0 +0.03(+0.00%)
Mar 29, 2019 2020 2024 2010 2020 0 +10.20(+0.51%)
Mar 28, 2019 2004 2012 1996 2009 0 +7.76(+0.39%)
Mar 27, 2019 2010 2015 1990 2002 0 -8.37(-0.42%)
Mar 26, 2019 2009 2017 2000 2010 0 +12.71(+0.64%)
Mar 25, 2019 1994 2005 1986 1997 0 +0.45(+0.02%)
Mar 22, 2019 2024 2029 1995 1997 0 -39.31(-1.93%)
Mar 21, 2019 2013 2040 2011 2036 0 +16.86(+0.83%)
Mar 20, 2019 2023 2035 2008 2019 0 -8.65(-0.43%)
Mar 19, 2019 2036 2041 2022 2028 0 -1.41(-0.07%)
Mar 18, 2019 2023 2032 2020 2029 0 +9.03(+0.45%)
Mar 15, 2019 2015 2027 2013 2020 0 +7.85(+0.39%)
Mar 14, 2019 2014 2017 2008 2012 0 -3.06(-0.15%)
Mar 13, 2019 2010 2021 2008 2015 0 +11.25(+0.56%)
Mar 12, 2019 2002 2009 1999 2004 0 +5.84(+0.29%)
Mar 11, 2019 1979 2000 1978 1998 0 +24.77(+1.26%)
Mar 08, 2019 1964 1975 1960 1974 0 -2.94(-0.15%)
Mar 07, 2019 1989 1991 1971 1977 0 -15.65(-0.79%)
Mar 06, 2019 2006 2008 1988 1992 0 -13.84(-0.69%)
Mar 05, 2019 2008 2012 2000 2006 0 -1.15(-0.06%)
Mar 04, 2019 2021 2023 1992 2007 0 -6.90(-0.34%)
Mar 01, 2019 2016 2020 2003 2014 0 +8.93(+0.45%)
Feb 28, 2019 2009 2013 2002 2005 0 -5.76(-0.29%)
Feb 27, 2019 2008 2015 2001 2011 0 -2.06(-0.10%)
Feb 26, 2019 2013 2021 2009 2013 0 -2.82(-0.14%)
Feb 25, 2019 2023 2028 2014 2016 0 +3.32(+0.16%)
Feb 22, 2019 2006 2015 2003 2012 0 +12.13(+0.61%)
Feb 21, 2019 2004 2006 1993 2000 0 -7.37(-0.37%)
Feb 20, 2019 2004 2013 1999 2008 0 +4.75(+0.24%)
Feb 19, 2019 1993 2008 1991 2003 0 +5.81(+0.29%)
Feb 15, 2019 1989 1998 1984 1997 0 +19.58(+0.99%)
Feb 14, 2019 1972 1985 1966 1978 0 -1.04(-0.05%)
Feb 13, 2019 1980 1987 1974 1979 0 +3.23(+0.16%)
Feb 12, 2019 1966 1979 1964 1975 0 +21.01(+1.08%)
Feb 11, 2019 1956 1960 1948 1954 0 +1.57(+0.08%)
Feb 08, 2019 1944 1954 1936 1953 0 +0.58(+0.03%)
Feb 07, 2019 1957 1962 1939 1952 0 -15.79(-0.80%)
Feb 06, 2019 1970 1974 1962 1968 0 -5.16(-0.26%)
Feb 05, 2019 1969 1976 1964 1973 0 +8.57(+0.44%)
Feb 04, 2019 1953 1966 1947 1965 0 +10.75(+0.55%)
Feb 01, 2019 1954 1961 1947 1954 0 -0.05(-0.00%)
Jan 31, 2019 1940 1958 1937 1954 0 +13.45(+0.69%)
Jan 30, 2019 1925 1947 1918 1940 0 +24.76(+1.29%)
Jan 29, 2019 1919 1923 1910 1916 0 +0.47(+0.02%)
Jan 28, 2019 1911 1917 1903 1915 0 -11.66(-0.61%)
Jan 25, 2019 1924 1932 1918 1927 0 +16.76(+0.88%)
Jan 24, 2019 1905 1915 1900 1910 0 +4.30(+0.23%)
Jan 23, 2019 1910 1916 1890 1906 0 +3.44(+0.18%)
Jan 22, 2019 1914 1917 1892 1902 0 -23.50(-1.22%)
Jan 18, 2019 1918 1930 1910 1926 0 +19.68(+1.03%)
Jan 17, 2019 1887 1912 1885 1906 0 +12.17(+0.64%)
Jan 16, 2019 1890 1901 1888 1894 0 +7.20(+0.38%)
Jan 15, 2019 1875 1890 1872 1887 0 +14.98(+0.80%)
Jan 14, 2019 1869 1879 1865 1872 0 -10.06(-0.53%)
Jan 11, 2019 1875 1884 1870 1882 0 -0.62(-0.03%)
Jan 10, 2019 1867 1885 1861 1883 0 +6.25(+0.33%)
Jan 09, 2019 1871 1883 1864 1876 0 +12.55(+0.67%)
Jan 08, 2019 1862 1868 1846 1864 0 +15.70(+0.85%)
Jan 07, 2019 1838 1859 1830 1848 0 +12.44(+0.68%)
Jan 04, 2019 1805 1841 1802 1836 0 +50.26(+2.82%)
Jan 03, 2019 1806 1810 1780 1785 0 -30.81(-1.70%)
Jan 02, 2019 1792 1822 1788 1816 0 +2.03(+0.11%)
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%)
Oct 01, 2018 2104 2109 2092 2097 0 +0.85(+0.04%)
Sep 28, 2018 2091 2102 2089 2096 0 -1.72(-0.08%)
Sep 27, 2018 2097 2106 2093 2098 0 +3.03(+0.14%)
Sep 26, 2018 2102 2112 2091 2095 0 -10.75(-0.51%)
Sep 25, 2018 2109 2112 2102 2105 0 +0.20(+0.01%)
Sep 24, 2018 2110 2113 2099 2105 0 -8.44(-0.40%)
Sep 21, 2018 2119 2123 2110 2114 0 -4.38(-0.21%)
Sep 20, 2018 2112 2121 2106 2118 0 +16.10(+0.77%)
Sep 19, 2018 2101 2109 2096 2102 0 +2.12(+0.10%)
Sep 18, 2018 2093 2105 2091 2100 0 +9.92(+0.47%)
Sep 17, 2018 2099 2103 2087 2090 0 -9.86(-0.47%)
Sep 14, 2018 2100 2105 2092 2100 0 +1.29(+0.06%)
Sep 13, 2018 2099 2104 2092 2098 0 +9.66(+0.46%)
Sep 12, 2018 2086 2094 2079 2089 0 +2.11(+0.10%)
Sep 11, 2018 2076 2090 2072 2087 0 +4.30(+0.21%)
Sep 10, 2018 2087 2090 2080 2082 0 +2.76(+0.13%)
Sep 07, 2018 2078 2088 2073 2080 0 -6.16(-0.30%)
Sep 06, 2018 2092 2097 2078 2086 0 -5.68(-0.27%)
Sep 05, 2018 2093 2097 2081 2091 0 -6.10(-0.29%)
Sep 04, 2018 2098 2102 2088 2098 0 -8.42(-0.40%)
Aug 31, 2018 2106 2106 2106 2106 0 +0.28(+0.01%)
Aug 30, 2018 2111 2115 2101 2106 0 -11.82(-0.56%)
Aug 29, 2018 2109 2120 2106 2118 0 +9.52(+0.45%)
Aug 28, 2018 2113 2115 2104 2108 0 -1.30(-0.06%)
Aug 27, 2018 2104 2113 2101 2109 0 +14.61(+0.70%)
Aug 24, 2018 2088 2097 2086 2095 0 +13.40(+0.64%)
Aug 23, 2018 2086 2091 2078 2081 0 -7.23(-0.35%)
Aug 22, 2018 2086 2093 2083 2089 0 +2.12(+0.10%)
Aug 21, 2018 2084 2094 2080 2086 0 +8.15(+0.39%)
Aug 20, 2018 2076 2081 2072 2078 0 +6.21(+0.30%)
Aug 17, 2018 2061 2076 2058 2072 0 +8.74(+0.42%)
Aug 16, 2018 2059 2071 2057 2063 0 +14.73(+0.72%)
Aug 15, 2018 2054 2057 2037 2049 0 -20.32(-0.98%)
Aug 14, 2018 2062 2072 2059 2069 0 +11.71(+0.57%)
Aug 13, 2018 2066 2071 2053 2057 0 -9.87(-0.48%)
Aug 10, 2018 2068 2075 2061 2067 0 -15.36(-0.74%)
Aug 09, 2018 2086 2090 2081 2082 0 -2.06(-0.10%)
Aug 08, 2018 2085 2089 2079 2084 0 -1.80(-0.09%)
Aug 07, 2018 2087 2092 2083 2086 0 +6.90(+0.33%)
Aug 06, 2018 2073 2083 2070 2079 0 +4.10(+0.20%)
Aug 03, 2018 2070 2078 2065 2075 0 +6.92(+0.33%)
Aug 02, 2018 2051 2071 2048 2068 0 +5.18(+0.25%)
Aug 01, 2018 2067 2072 2057 2063 0 -6.11(-0.30%)
Jul 31, 2018 2065 2075 2060 2069 0 +10.31(+0.50%)
Jul 30, 2018 2068 2072 2055 2059 0 -8.21(-0.40%)
Jul 27, 2018 2082 2085 2060 2067 0 -11.43(-0.55%)
Jul 26, 2018 2077 2086 2074 2079 0 -3.66(-0.18%)
Jul 25, 2018 2067 2084 2063 2082 0 +15.61(+0.76%)
Jul 24, 2018 2072 2078 2060 2067 0 +6.34(+0.31%)
Jul 23, 2018 2058 2064 2052 2060 0 +0.31(+0.02%)
Jul 20, 2018 2061 2066 2056 2060 0 -0.02(-0.00%)
Jul 19, 2018 2057 2066 2051 2060 0 -4.47(-0.22%)
Jul 18, 2018 2060 2066 2055 2064 0 +3.52(+0.17%)
Jul 17, 2018 2049 2065 2047 2061 0 +6.77(+0.33%)
Jul 16, 2018 2057 2060 2049 2054 0 -3.71(-0.18%)
Jul 13, 2018 2056 2063 2051 2058 0 +1.08(+0.05%)
Jul 12, 2018 2053 2060 2046 2057 0 +14.63(+0.72%)
Jul 11, 2018 2047 2053 2038 2042 0 -17.69(-0.86%)
Jul 10, 2018 2059 2064 2053 2060 0 +2.84(+0.14%)
Jul 09, 2018 2050 2059 2046 2057 0 +16.85(+0.83%)
Jul 06, 2018 2026 2044 2023 2040 0 +15.14(+0.75%)
Jul 05, 2018 2022 2027 2011 2025 0 +14.58(+0.73%)
Jul 03, 2018 2010 2010 2010 2010 0 -2.37(-0.12%)
Jul 02, 2018 1999 2015 1995 2013 0 -0.25(-0.01%)
Jun 29, 2018 2015 2028 2011 2013 0 +4.91(+0.24%)
Jun 28, 2018 1998 2013 1992 2008 0 +9.41(+0.47%)
Jun 27, 2018 2020 2029 1997 1999 0 -17.67(-0.88%)
Jun 26, 2018 2016 2024 2009 2016 0 +1.53(+0.08%)
Jun 25, 2018 2030 2033 2003 2015 0 -24.37(-1.20%)
Jun 22, 2018 2046 2049 2036 2039 0 +4.52(+0.22%)
Jun 21, 2018 2047 2048 2030 2035 0 -13.90(-0.68%)
Jun 20, 2018 2051 2055 2044 2049 0 +3.96(+0.19%)
Jun 19, 2018 2037 2047 2029 2045 0 -11.05(-0.54%)
Jun 18, 2018 2047 2058 2043 2056 0 -4.05(-0.20%)
Jun 15, 2018 2060 2065 2048 2060 0 -7.65(-0.37%)
Jun 14, 2018 2070 2074 2062 2067 0 +3.24(+0.16%)
Jun 13, 2018 2073 2076 2060 2064 0 -6.99(-0.34%)
Jun 12, 2018 2072 2076 2065 2071 0 +0.99(+0.05%)
Jun 11, 2018 2069 2076 2066 2070 0 +3.01(+0.15%)
Jun 08, 2018 2060 2069 2056 2067 0 +4.69(+0.23%)
Jun 07, 2018 2068 2073 2054 2063 0 -3.76(-0.18%)
Jun 06, 2018 2056 2068 2050 2066 0 +15.05(+0.73%)
Jun 05, 2018 2050 2056 2044 2051 0 +0.81(+0.04%)
Jun 04, 2018 2049 2054 2044 2050 0 +8.13(+0.40%)
Jun 01, 2018 2036 2046 2032 2042 0 +16.10(+0.79%)
May 31, 2018 2035 2039 2021 2026 0 -11.08(-0.54%)
May 30, 2018 2023 2041 2021 2037 0 +22.92(+1.14%)
May 29, 2018 2020 2028 2004 2014 0 -19.69(-0.97%)
May 25, 2018 2034 2034 2034 2034 0 -4.67(-0.23%)
May 24, 2018 2039 2042 2024 2039 0 -3.42(-0.17%)
May 23, 2018 2029 2043 2026 2042 0 +1.86(+0.09%)
May 22, 2018 2049 2053 2037 2040 0 -4.70(-0.23%)
May 21, 2018 2042 2049 2036 2045 0 +12.96(+0.64%)
May 18, 2018 2033 2037 2028 2032 0 -4.71(-0.23%)
May 17, 2018 2036 2045 2029 2037 0 -2.00(-0.10%)
May 16, 2018 2031 2043 2029 2039 0 +9.58(+0.47%)
May 15, 2018 2031 2034 2021 2029 0 -14.44(-0.71%)
May 14, 2018 2048 2053 2040 2044 0 +0.34(+0.02%)
May 11, 2018 2042 2049 2036 2043 0 +2.68(+0.13%)
May 10, 2018 2030 2044 2027 2041 0 +17.74(+0.88%)
May 09, 2018 2013 2026 2008 2023 0 +13.86(+0.69%)
May 08, 2018 2005 2012 1996 2009 0 +1.73(+0.09%)
May 07, 2018 2006 2015 2001 2007 0 +5.33(+0.27%)
May 04, 2018 1974 2007 1971 2002 0 +19.98(+1.01%)
May 03, 2018 1981 1988 1960 1982 0 -3.05(-0.15%)
May 02, 2018 1994 2002 1981 1985 0 -8.56(-0.43%)
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.