Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Foreign Sector (CIX: MSECTOR427 )

N/A 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, 2009 901.03 913.08 892.87 902.87 0 +11.11(+1.25%)
Apr 29, 2009 884.01 899.45 879.03 891.76 0 +16.92(+1.93%)
Apr 28, 2009 869.22 882.60 863.04 874.85 0 -4.59(-0.52%)
Apr 27, 2009 877.22 888.70 867.37 879.44 0 -12.00(-1.35%)
Apr 24, 2009 884.79 898.58 881.29 891.45 0 +10.95(+1.24%)
Apr 23, 2009 873.38 884.38 867.26 880.50 0 +12.52(+1.44%)
Apr 22, 2009 865.30 878.43 859.60 867.97 0 -2.65(-0.30%)
Apr 21, 2009 850.58 876.05 845.23 870.62 0 +14.43(+1.69%)
Apr 20, 2009 873.99 877.99 851.38 856.19 0 -26.93(-3.05%)
Apr 17, 2009 882.32 890.82 874.06 883.13 0 -1.01(-0.11%)
Apr 16, 2009 882.96 891.36 872.28 884.14 0 +2.50(+0.28%)
Apr 15, 2009 871.06 886.08 865.23 881.64 0 +10.21(+1.17%)
Apr 14, 2009 872.93 883.75 862.38 871.43 0 -2.85(-0.33%)
Apr 13, 2009 863.98 882.44 854.96 874.28 0 +11.41(+1.32%)
Apr 10, 2009 856.32 872.50 849.32 862.86 0 +0.00(+0.00%)
Apr 09, 2009 856.32 872.50 849.32 862.86 0 +17.63(+2.09%)
Apr 08, 2009 839.54 851.91 834.26 845.23 0 +5.80(+0.69%)
Apr 07, 2009 838.33 847.50 831.42 839.43 0 -7.91(-0.93%)
Apr 06, 2009 850.06 855.69 836.87 847.34 0 -8.56(-1.00%)
Apr 03, 2009 850.32 861.49 841.17 855.89 0 +2.00(+0.23%)
Apr 02, 2009 843.93 865.85 838.14 853.89 0 +24.33(+2.93%)
Apr 01, 2009 811.96 835.29 807.66 829.57 0 +11.95(+1.46%)
Mar 31, 2009 809.94 823.03 803.10 817.62 0 +16.55(+2.07%)
Mar 30, 2009 812.22 816.85 790.49 801.06 0 -26.92(-3.25%)
Mar 27, 2009 831.24 838.83 818.97 827.98 0 -14.35(-1.70%)
Mar 26, 2009 834.40 849.19 827.98 842.32 0 +13.90(+1.68%)
Mar 25, 2009 823.68 839.26 813.71 828.42 0 +8.36(+1.02%)
Mar 24, 2009 824.84 833.88 809.80 820.07 0 -10.19(-1.23%)
Mar 23, 2009 819.76 833.32 815.07 830.25 0 +32.98(+4.14%)
Mar 20, 2009 799.02 809.68 789.38 797.27 0 -5.43(-0.68%)
Mar 19, 2009 807.69 819.23 794.31 802.70 0 +4.92(+0.62%)
Mar 18, 2009 776.39 804.03 767.38 797.78 0 +16.55(+2.12%)
Mar 17, 2009 769.51 785.07 762.68 781.23 0 +10.23(+1.33%)
Mar 16, 2009 772.29 785.24 764.78 771.00 0 +5.68(+0.74%)
Mar 13, 2009 768.94 775.14 755.34 765.32 0 +1.93(+0.25%)
Mar 12, 2009 744.84 768.13 738.10 763.39 0 +15.48(+2.07%)
Mar 11, 2009 738.30 755.96 729.72 747.91 0 +13.84(+1.89%)
Mar 10, 2009 713.51 741.62 708.58 734.07 0 +29.97(+4.26%)
Mar 09, 2009 710.56 722.80 696.75 704.10 0 -19.62(-2.71%)
Mar 06, 2009 729.12 739.92 710.49 723.72 0 -2.32(-0.32%)
Mar 05, 2009 735.72 742.90 718.15 726.04 0 -22.42(-3.00%)
Mar 04, 2009 735.53 756.01 729.51 748.46 0 +20.90(+2.87%)
Mar 03, 2009 723.64 737.90 707.48 727.55 0 +2.51(+0.35%)
Mar 02, 2009 741.87 750.14 715.26 725.04 0 -36.33(-4.77%)
Feb 27, 2009 760.30 773.00 749.39 761.37 0 -8.13(-1.06%)
Feb 26, 2009 775.85 787.82 761.76 769.50 0 -4.62(-0.60%)
Feb 25, 2009 771.09 784.95 754.97 774.12 0 -4.17(-0.54%)
Feb 24, 2009 755.33 785.10 739.53 778.30 0 +23.17(+3.07%)
Feb 23, 2009 782.83 787.38 747.83 755.13 0 -23.89(-3.07%)
Feb 20, 2009 783.94 794.49 760.04 779.02 0 -16.45(-2.07%)
Feb 19, 2009 810.50 818.89 789.65 795.46 0 -8.16(-1.02%)
Feb 18, 2009 813.93 820.07 793.91 803.62 0 -10.27(-1.26%)
Feb 17, 2009 834.12 839.15 806.95 813.89 0 -36.40(-4.28%)
Feb 16, 2009 849.15 857.94 841.74 850.29 0 +0.00(+0.00%)
Feb 13, 2009 849.15 857.94 841.74 850.29 0 +1.68(+0.20%)
Feb 12, 2009 849.49 856.67 835.47 848.61 0 -9.43(-1.10%)
Feb 11, 2009 854.47 864.92 844.25 858.03 0 +8.72(+1.03%)
Feb 10, 2009 868.32 874.42 842.08 849.31 0 -20.78(-2.39%)
Feb 09, 2009 869.71 878.45 859.45 870.09 0 +1.80(+0.21%)
Feb 06, 2009 854.79 874.37 849.62 868.29 0 +15.09(+1.77%)
Feb 05, 2009 845.73 859.38 836.36 853.20 0 +4.56(+0.54%)
Feb 04, 2009 848.61 858.72 840.08 848.64 0 +1.41(+0.17%)
Feb 03, 2009 832.31 851.05 825.83 847.23 0 +16.46(+1.98%)
Feb 02, 2009 827.90 839.20 816.73 830.77 0 -5.88(-0.70%)
Jan 30, 2009 844.25 850.65 826.12 836.66 0 -3.80(-0.45%)
Jan 29, 2009 848.14 853.93 832.64 840.46 0 -15.90(-1.86%)
Jan 28, 2009 856.24 865.82 843.49 856.36 0 +11.95(+1.42%)
Jan 27, 2009 849.32 856.70 833.95 844.41 0 +5.09(+0.61%)
Jan 26, 2009 835.88 850.61 827.85 839.32 0 +8.22(+0.99%)
Jan 23, 2009 814.35 838.20 806.20 831.10 0 +6.63(+0.80%)
Jan 22, 2009 824.31 837.01 810.49 824.47 0 -12.26(-1.47%)
Jan 21, 2009 822.87 841.53 808.27 836.73 0 +18.93(+2.31%)
Jan 20, 2009 837.17 845.05 811.07 817.81 0 -33.01(-3.88%)
Jan 19, 2009 855.94 864.53 834.09 850.82 0 +0.00(+0.00%)
Jan 16, 2009 855.94 864.53 834.09 850.82 0 +7.92(+0.94%)
Jan 15, 2009 833.73 849.50 811.65 842.90 0 +6.80(+0.81%)
Jan 14, 2009 847.93 853.76 826.39 836.10 0 -22.65(-2.64%)
Jan 13, 2009 853.75 867.97 840.81 858.74 0 -0.58(-0.07%)
Jan 12, 2009 872.51 879.02 850.14 859.32 0 -18.95(-2.16%)
Jan 09, 2009 887.31 896.43 867.14 878.27 0 -7.25(-0.82%)
Jan 08, 2009 880.45 894.02 866.02 885.52 0 +6.43(+0.73%)
Jan 07, 2009 901.30 907.96 870.53 879.09 0 -28.36(-3.13%)
Jan 06, 2009 895.72 917.36 884.66 907.45 0 +18.14(+2.04%)
Jan 05, 2009 882.88 901.79 870.37 889.31 0 +4.95(+0.56%)
Jan 02, 2009 862.30 893.57 855.84 884.35 0 +26.79(+3.12%)
Jan 01, 2009 846.36 868.54 835.60 857.56 0 +0.00(+0.00%)
Dec 31, 2008 846.36 868.54 835.60 857.56 0 +13.96(+1.65%)
Dec 30, 2008 835.73 855.37 823.46 843.60 0 +12.04(+1.45%)
Dec 29, 2008 843.12 852.08 821.55 831.56 0 -20.52(-2.41%)
Dec 26, 2008 842.13 863.40 832.18 852.08 0 +11.13(+1.32%)
Dec 25, 2008 835.00 850.25 826.12 840.95 0 +0.00(+0.00%)
Dec 24, 2008 835.00 850.25 826.12 840.95 0 +0.07(+0.01%)
Dec 23, 2008 842.97 859.77 827.19 840.88 0 -4.67(-0.55%)
Dec 22, 2008 853.86 864.32 832.60 845.55 0 -1.68(-0.20%)
Dec 19, 2008 847.12 863.11 831.49 847.23 0 +1.49(+0.18%)
Dec 18, 2008 853.35 869.34 831.90 845.74 0 -3.07(-0.36%)
Dec 17, 2008 834.57 860.17 821.94 848.81 0 -2.07(-0.24%)
Dec 16, 2008 818.63 855.21 810.66 850.88 0 +35.71(+4.38%)
Dec 15, 2008 816.61 831.12 802.64 815.17 0 +2.23(+0.27%)
Dec 12, 2008 804.46 823.94 787.76 812.94 0 -9.85(-1.20%)
Dec 11, 2008 824.97 846.99 811.94 822.79 0 -6.48(-0.78%)
Dec 10, 2008 818.24 839.07 810.04 829.27 0 +21.32(+2.64%)
Dec 09, 2008 813.69 838.61 796.49 807.95 0 -13.52(-1.65%)
Dec 08, 2008 812.97 834.40 802.78 821.47 0 +25.40(+3.19%)
Dec 05, 2008 780.80 803.50 763.13 796.07 0 +8.36(+1.06%)
Dec 04, 2008 797.12 812.17 777.25 787.70 0 -17.55(-2.18%)
Dec 03, 2008 792.86 814.09 774.01 805.25 0 +8.98(+1.13%)
Dec 02, 2008 785.17 808.23 772.74 796.27 0 +20.30(+2.62%)
Dec 01, 2008 799.63 806.97 767.41 775.97 0 -35.75(-4.40%)
Nov 28, 2008 809.74 824.97 794.30 811.72 0 +0.04(+0.01%)
Nov 27, 2008 784.58 823.80 773.04 811.68 0 +0.00(+0.00%)
Nov 26, 2008 784.58 823.80 773.04 811.68 0 +19.83(+2.50%)
Nov 25, 2008 795.92 810.48 771.33 791.85 0 +2.31(+0.29%)
Nov 24, 2008 761.37 808.65 750.07 789.54 0 +40.08(+5.35%)
Nov 21, 2008 743.91 763.12 710.09 749.47 0 +20.54(+2.82%)
Nov 20, 2008 756.52 768.18 717.30 728.92 0 -41.66(-5.41%)
Nov 19, 2008 793.70 803.85 762.92 770.58 0 -27.23(-3.41%)
Nov 18, 2008 803.71 816.52 783.85 797.81 0 -15.04(-1.85%)
Nov 17, 2008 817.65 831.50 801.91 812.85 0 -8.91(-1.08%)
Nov 14, 2008 833.60 847.22 810.70 821.75 0 -26.53(-3.13%)
Nov 13, 2008 822.56 857.46 796.49 848.29 0 +25.40(+3.09%)
Nov 12, 2008 848.46 856.33 813.69 822.88 0 -40.49(-4.69%)
Nov 11, 2008 881.05 885.69 849.43 863.37 0 -31.93(-3.57%)
Nov 10, 2008 910.65 923.85 882.29 895.30 0 +3.88(+0.44%)
Nov 07, 2008 888.44 908.01 871.88 891.42 0 +16.77(+1.92%)
Nov 06, 2008 908.93 916.18 866.13 874.65 0 -39.15(-4.28%)
Nov 05, 2008 938.50 945.62 902.45 913.81 0 -27.79(-2.95%)
Nov 04, 2008 917.99 953.34 908.47 941.60 0 +41.34(+4.59%)
Nov 03, 2008 900.12 917.81 883.85 900.26 0 +11.21(+1.26%)
Oct 31, 2008 884.84 907.33 865.56 889.05 0 -0.46(-0.05%)
Oct 30, 2008 888.75 908.87 867.35 889.51 0 +28.15(+3.27%)
Oct 29, 2008 835.00 875.99 822.95 861.36 0 +26.51(+3.18%)
Oct 28, 2008 807.73 844.53 784.47 834.85 0 +47.95(+6.09%)
Oct 27, 2008 791.09 816.15 771.51 786.90 0 -27.42(-3.37%)
Oct 24, 2008 797.67 838.15 771.84 814.32 0 -26.99(-3.21%)
Oct 23, 2008 861.31 878.63 820.29 841.31 0 -18.45(-2.15%)
Oct 22, 2008 888.65 901.49 845.66 859.76 0 -56.83(-6.20%)
Oct 21, 2008 928.68 944.01 902.75 916.59 0 -24.07(-2.56%)
Oct 20, 2008 915.85 950.67 903.97 940.66 0 +41.04(+4.56%)
Oct 17, 2008 875.22 920.01 861.38 899.62 0 +8.81(+0.99%)
Oct 16, 2008 891.06 922.80 850.50 890.81 0 +4.96(+0.56%)
Oct 15, 2008 935.70 948.01 870.31 885.86 0 -68.42(-7.17%)
Oct 14, 2008 983.72 1008 931.89 954.28 0 +11.56(+1.23%)
Oct 13, 2008 876.42 954.09 862.67 942.72 0 +118.67(+14.40%)
Oct 10, 2008 806.95 859.79 742.79 824.05 0 -44.78(-5.15%)
Oct 09, 2008 921.36 939.73 851.13 868.83 0 -35.26(-3.90%)
Oct 08, 2008 890.47 933.06 847.21 904.10 0 -26.04(-2.80%)
Oct 07, 2008 973.26 995.56 916.79 930.13 0 -46.80(-4.79%)
Oct 06, 2008 1021 1032 927.86 976.93 0 -84.47(-7.96%)
Oct 03, 2008 1065 1095 1043 1061 0 -5.63(-0.53%)
Oct 02, 2008 1092 1104 1053 1067 0 -38.58(-3.49%)
Oct 01, 2008 1097 1119 1080 1106 0 +6.10(+0.55%)
Sep 30, 2008 1082 1120 1054 1100 0 +23.59(+2.19%)
Sep 29, 2008 1130 1142 1049 1076 0 -83.44(-7.20%)
Sep 26, 2008 1158 1176 1138 1159 0 -26.79(-2.26%)
Sep 25, 2008 1167 1198 1155 1186 0 +23.46(+2.02%)
Sep 24, 2008 1168 1515 1145 1163 0 -0.57(-0.05%)
Sep 23, 2008 1177 1191 1146 1163 0 -21.32(-1.80%)
Sep 22, 2008 1188 1208 1164 1185 0 -13.51(-1.13%)
Sep 19, 2008 1189 5802 1147 1198 0 +89.23(+8.05%)
Sep 18, 2008 1082 1123 1049 1109 0 +31.73(+2.95%)
Sep 17, 2008 1109 1126 1053 1077 0 -53.13(-4.70%)
Sep 16, 2008 1124 1149 1093 1130 0 -22.66(-1.97%)
Sep 15, 2008 1166 1187 1139 1153 0 -47.93(-3.99%)
Sep 12, 2008 1191 1210 1182 1201 0 +4.35(+0.36%)
Sep 11, 2008 1191 1207 1174 1196 0 -15.04(-1.24%)
Sep 10, 2008 1215 1225 1197 1212 0 +0.96(+0.08%)
Sep 09, 2008 1242 1249 1205 1211 0 -38.69(-3.10%)
Sep 08, 2008 1265 1278 1235 1249 0 +7.48(+0.60%)
Sep 05, 2008 1236 1250 1222 1242 0 -1.40(-0.11%)
Sep 04, 2008 1268 1272 1238 1243 0 -31.01(-2.43%)
Sep 03, 2008 1278 1285 1264 1274 0 -7.90(-0.62%)
Sep 02, 2008 1289 1298 1275 1282 0 -6.16(-0.48%)
Sep 01, 2008 1294 1299 1281 1288 0 +0.00(+0.00%)
Aug 29, 2008 1294 1299 1281 1288 0 -3.72(-0.29%)
Aug 28, 2008 1289 1300 1281 1292 0 +5.47(+0.43%)
Aug 27, 2008 1282 1294 1274 1287 0 +6.59(+0.51%)
Aug 26, 2008 1278 1288 1270 1280 0 +3.19(+0.25%)
Aug 25, 2008 1286 1295 1271 1277 0 -5.16(-0.40%)
Aug 22, 2008 1279 1289 1271 1282 0 +4.29(+0.34%)
Aug 21, 2008 1272 1285 1266 1278 0 +0.21(+0.02%)
Aug 20, 2008 1273 1285 1265 1277 0 +7.50(+0.59%)
Aug 19, 2008 1272 1283 1258 1270 0 -11.35(-0.89%)
Aug 18, 2008 1295 1301 1275 1281 0 -13.98(-1.08%)
Aug 15, 2008 1302 1307 1289 1295 0 -10.07(-0.77%)
Aug 14, 2008 1295 1315 1288 1305 0 +4.86(+0.37%)
Aug 13, 2008 1299 1310 1286 1300 0 -7.07(-0.54%)
Aug 12, 2008 1316 1326 1299 1308 0 -10.95(-0.83%)
Aug 11, 2008 1326 1336 1310 1318 0 -8.87(-0.67%)
Aug 08, 2008 1318 1337 1306 1327 0 +1.46(+0.11%)
Aug 07, 2008 1338 1345 1321 1326 0 -20.98(-1.56%)
Aug 06, 2008 1344 1355 1334 1347 0 -2.50(-0.19%)
Aug 05, 2008 1341 1356 1331 1349 0 +13.18(+0.99%)
Aug 04, 2008 1339 1351 1324 1336 0 -7.16(-0.53%)
Aug 01, 2008 1342 1352 1331 1343 0 +4.34(+0.32%)
Jul 31, 2008 1341 1352 1329 1339 0 -5.89(-0.44%)
Jul 30, 2008 1340 1353 1327 1345 0 +10.30(+0.77%)
Jul 29, 2008 1334 1341 1313 1335 0 +12.88(+0.97%)
Jul 28, 2008 1339 1347 1315 1322 0 -21.12(-1.57%)
Jul 25, 2008 1342 1353 1331 1343 0 +0.44(+0.03%)
Jul 24, 2008 1368 1371 1337 1342 0 -27.59(-2.01%)
Jul 23, 2008 1369 1382 1356 1370 0 +8.84(+0.65%)
Jul 22, 2008 1344 1369 1334 1361 0 +11.05(+0.82%)
Jul 21, 2008 1345 1358 1336 1350 0 +15.85(+1.19%)
Jul 18, 2008 1338 1347 1323 1334 0 -2.20(-0.16%)
Jul 17, 2008 1331 1348 1317 1336 0 +15.08(+1.14%)
Jul 16, 2008 1300 1331 1290 1321 0 +19.68(+1.51%)
Jul 15, 2008 1312 1325 1281 1302 0 -19.81(-1.50%)
Jul 14, 2008 1337 1345 1314 1321 0 -4.23(-0.32%)
Jul 11, 2008 1326 1339 1312 1326 0 -8.82(-0.66%)
Jul 10, 2008 1333 1348 1318 1335 0 +8.39(+0.63%)
Jul 09, 2008 1335 1350 1319 1326 0 -4.36(-0.33%)
Jul 08, 2008 1320 1337 1307 1330 0 +5.68(+0.43%)
Jul 07, 2008 1329 1345 1312 1325 0 -4.81(-0.36%)
Jul 04, 2008 1335 1342 1318 1330 0 +0.00(+0.00%)
Jul 03, 2008 1335 1342 1318 1330 0 -5.18(-0.39%)
Jul 02, 2008 1350 1362 1329 1335 0 -10.90(-0.81%)
Jul 01, 2008 1349 1357 1329 1346 0 -16.87(-1.24%)
Jun 30, 2008 1367 1378 1352 1363 0 -6.54(-0.48%)
Jun 27, 2008 1380 1390 1358 1369 0 -7.32(-0.53%)
Jun 26, 2008 1397 1404 1371 1376 0 -48.75(-3.42%)
Jun 25, 2008 1421 1436 1413 1425 0 +12.44(+0.88%)
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.