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, 2010 1274 1286 1270 1274 0 -6.96(-0.54%)
Apr 29, 2010 1277 1285 1273 1281 0 +8.93(+0.70%)
Apr 28, 2010 1266 1279 1264 1272 0 +4.00(+0.32%)
Apr 27, 2010 1277 1290 1265 1268 0 -23.45(-1.82%)
Apr 26, 2010 1282 1297 1284 1291 0 +4.10(+0.32%)
Apr 23, 2010 1272 1290 1274 1287 0 +5.28(+0.41%)
Apr 22, 2010 1265 1284 1265 1282 0 +3.36(+0.26%)
Apr 21, 2010 1275 1286 1272 1278 0 -5.58(-0.43%)
Apr 20, 2010 1272 1287 1275 1284 0 +10.25(+0.80%)
Apr 19, 2010 1259 1278 1258 1274 0 -1.08(-0.08%)
Apr 16, 2010 1280 1290 1267 1275 0 -18.58(-1.44%)
Apr 15, 2010 1285 1299 1287 1293 0 -4.13(-0.32%)
Apr 14, 2010 1283 1300 1287 1298 0 +11.95(+0.93%)
Apr 13, 2010 1276 1291 1275 1286 0 -0.46(-0.04%)
Apr 12, 2010 1278 1293 1280 1286 0 +0.54(+0.04%)
Apr 09, 2010 1272 1289 1276 1285 0 +7.58(+0.59%)
Apr 08, 2010 1261 1281 1263 1278 0 +2.98(+0.23%)
Apr 07, 2010 1279 1284 1269 1275 0 -4.99(-0.39%)
Apr 06, 2010 1268 1284 1271 1280 0 +0.43(+0.03%)
Apr 05, 2010 1266 1283 1269 1279 0 +10.59(+0.83%)
Apr 01, 2010 1269 1269 1269 0 +14.90(+1.19%)
Mar 31, 2010 1252 1259 1248 1254 0 +0.10(+0.01%)
Mar 30, 2010 1255 1260 1248 1254 0 -0.29(-0.02%)
Mar 29, 2010 1250 1258 1245 1254 0 +7.87(+0.63%)
Mar 26, 2010 1236 1253 1239 1246 0 +6.68(+0.54%)
Mar 25, 2010 1239 1252 1237 1240 0 -1.19(-0.10%)
Mar 24, 2010 1237 1249 1236 1241 0 -12.11(-0.97%)
Mar 23, 2010 1239 1256 1242 1253 0 +5.65(+0.45%)
Mar 22, 2010 1231 1252 1234 1247 0 -0.44(-0.04%)
Mar 19, 2010 1247 1258 1241 1248 0 -5.38(-0.43%)
Mar 18, 2010 1255 1260 1246 1253 0 -2.51(-0.20%)
Mar 17, 2010 1245 1262 1249 1256 0 +6.17(+0.49%)
Mar 16, 2010 1234 1252 1238 1249 0 +11.53(+0.93%)
Mar 15, 2010 1233 1240 1233 1238 0 -8.02(-0.64%)
Mar 12, 2010 1245 1252 1241 1246 0 +2.18(+0.18%)
Mar 11, 2010 1237 1248 1232 1244 0 +0.79(+0.06%)
Mar 10, 2010 1238 1249 1235 1243 0 +2.73(+0.22%)
Mar 09, 2010 1230 1245 1229 1240 0 +2.82(+0.23%)
Mar 08, 2010 1237 1242 1231 1237 0 +1.61(+0.13%)
Mar 05, 2010 1222 1239 1221 1236 0 +17.06(+1.40%)
Mar 04, 2010 1214 1226 1211 1219 0 -2.66(-0.22%)
Mar 03, 2010 1212 1230 1215 1221 0 +6.14(+0.51%)
Mar 02, 2010 1205 1221 1207 1215 0 +9.30(+0.77%)
Mar 01, 2010 1192 1210 1195 1206 0 +10.95(+0.92%)
Feb 26, 2010 1179 1198 1183 1195 0 +9.25(+0.78%)
Feb 25, 2010 1168 1188 1168 1186 0 -2.82(-0.24%)
Feb 24, 2010 1179 1194 1181 1189 0 +5.53(+0.47%)
Feb 23, 2010 1183 1198 1177 1183 0 -10.93(-0.92%)
Feb 22, 2010 1189 1203 1189 1194 0 -1.17(-0.10%)
Feb 19, 2010 1180 1200 1183 1195 0 -3.50(-0.29%)
Feb 18, 2010 1182 1203 1186 1199 0 +4.06(+0.34%)
Feb 17, 2010 1190 1201 1188 1195 0 +1.91(+0.16%)
Feb 16, 2010 1172 1195 1174 1193 0 +21.95(+1.87%)
Feb 12, 2010 1171 1171 1171 0 -5.61(-0.48%)
Feb 11, 2010 1154 1180 1159 1176 0 +14.24(+1.23%)
Feb 10, 2010 1155 1170 1151 1162 0 -3.55(-0.30%)
Feb 09, 2010 1143 1172 1145 1166 0 +26.03(+2.28%)
Feb 08, 2010 1135 1156 1135 1140 0 -4.45(-0.39%)
Feb 05, 2010 1147 1160 1116 1144 0 -16.55(-1.43%)
Feb 04, 2010 1183 1194 1158 1161 0 -41.84(-3.48%)
Feb 03, 2010 1196 1212 1196 1202 0 -1.79(-0.15%)
Feb 02, 2010 1186 1208 1188 1204 0 +11.22(+0.94%)
Feb 01, 2010 1175 1197 1177 1193 0 +16.62(+1.41%)
Jan 29, 2010 1187 1196 1171 1176 0 -9.39(-0.79%)
Jan 28, 2010 1194 1199 1177 1186 0 -4.76(-0.40%)
Jan 27, 2010 1194 1202 1179 1191 0 -11.39(-0.95%)
Jan 26, 2010 1195 1213 1192 1202 0 -10.83(-0.89%)
Jan 25, 2010 1208 1223 1204 1213 0 +4.95(+0.41%)
Jan 22, 2010 1215 1228 1203 1208 0 -17.97(-1.47%)
Jan 21, 2010 1245 1250 1218 1226 0 -22.58(-1.81%)
Jan 20, 2010 1253 1259 1239 1248 0 -19.83(-1.56%)
Jan 19, 2010 1251 1273 1249 1268 0 +13.02(+1.04%)
Jan 15, 2010 1255 1255 1255 0 -10.84(-0.86%)
Jan 14, 2010 1259 1271 1258 1266 0 +3.59(+0.28%)
Jan 13, 2010 1258 1267 1251 1262 0 +6.88(+0.55%)
Jan 12, 2010 1258 1269 1250 1256 0 -14.48(-1.14%)
Jan 11, 2010 1266 1277 1261 1270 0 +8.31(+0.66%)
Jan 08, 2010 1255 1266 1250 1262 0 +4.62(+0.37%)
Jan 07, 2010 1254 1263 1249 1257 0 -1.79(-0.14%)
Jan 06, 2010 1253 1265 1248 1259 0 +7.68(+0.61%)
Jan 05, 2010 1246 1257 1240 1251 0 +10.06(+0.81%)
Jan 04, 2010 1230 1248 1226 1241 0 +22.72(+1.86%)
Dec 31, 2009 1218 1218 1218 0 +2.97(+0.24%)
Dec 30, 2009 1210 1221 1207 1215 0 -2.93(-0.24%)
Dec 29, 2009 1219 1226 1212 1218 0 -0.90(-0.07%)
Dec 28, 2009 1216 1225 1212 1219 0 +3.86(+0.32%)
Dec 24, 2009 1209 1221 1206 1215 0 +8.31(+0.69%)
Dec 23, 2009 1201 1213 1197 1207 0 +8.16(+0.68%)
Dec 22, 2009 1197 1206 1191 1199 0 -0.89(-0.07%)
Dec 21, 2009 1197 1209 1191 1200 0 +1.69(+0.14%)
Dec 18, 2009 1200 1206 1188 1198 0 -1.80(-0.15%)
Dec 17, 2009 1206 1213 1193 1200 0 -22.03(-1.80%)
Dec 16, 2009 1221 1233 1214 1222 0 +3.35(+0.27%)
Dec 15, 2009 1219 1228 1213 1219 0 -9.44(-0.77%)
Dec 14, 2009 1227 1232 1223 1228 0 +5.62(+0.46%)
Dec 11, 2009 1223 1231 1216 1222 0 -1.27(-0.10%)
Dec 10, 2009 1224 1233 1217 1224 0 +1.48(+0.12%)
Dec 09, 2009 1219 1230 1211 1222 0 +2.10(+0.17%)
Dec 08, 2009 1223 1234 1213 1220 0 -13.30(-1.08%)
Dec 07, 2009 1234 1245 1224 1233 0 -3.96(-0.32%)
Dec 04, 2009 1245 1254 1228 1237 0 -0.52(-0.04%)
Dec 03, 2009 1243 1252 1234 1238 0 -4.76(-0.38%)
Dec 02, 2009 1238 1251 1234 1243 0 +4.20(+0.34%)
Dec 01, 2009 1226 1245 1226 1239 0 +20.80(+1.71%)
Nov 30, 2009 1221 1232 1207 1218 0 -0.34(-0.03%)
Nov 27, 2009 1205 1229 1194 1218 0 -28.57(-2.29%)
Nov 25, 2009 1247 1247 1247 0 +15.32(+1.24%)
Nov 24, 2009 1229 1237 1222 1231 0 -2.47(-0.20%)
Nov 23, 2009 1232 1247 1227 1234 0 +11.93(+0.98%)
Nov 20, 2009 1214 1228 1210 1222 0 -2.11(-0.17%)
Nov 19, 2009 1226 1233 1211 1224 0 -13.16(-1.06%)
Nov 18, 2009 1237 1245 1226 1237 0 -0.48(-0.04%)
Nov 17, 2009 1233 1243 1228 1238 0 -6.53(-0.52%)
Nov 16, 2009 1236 1252 1232 1244 0 +17.93(+1.46%)
Nov 13, 2009 1219 1232 1214 1226 0 +9.84(+0.81%)
Nov 12, 2009 1224 1233 1212 1216 0 -14.08(-1.14%)
Nov 11, 2009 1232 1241 1223 1230 0 +5.11(+0.42%)
Nov 10, 2009 1220 1232 1211 1225 0 -1.88(-0.15%)
Nov 09, 2009 1216 1233 1212 1227 0 +26.66(+2.22%)
Nov 06, 2009 1191 1207 1187 1201 0 +3.85(+0.32%)
Nov 05, 2009 1189 1202 1184 1197 0 +15.06(+1.27%)
Nov 04, 2009 1178 1194 1173 1182 0 +14.01(+1.20%)
Nov 03, 2009 1151 1171 1147 1168 0 +1.84(+0.16%)
Nov 02, 2009 1157 1179 1146 1166 0 +11.79(+1.02%)
Oct 30, 2009 1182 1188 1145 1154 0 -32.28(-2.72%)
Oct 29, 2009 1159 1192 1157 1186 0 +32.62(+2.83%)
Oct 28, 2009 1185 1194 1146 1154 0 -44.66(-3.73%)
Oct 27, 2009 1207 1217 1190 1198 0 -13.96(-1.15%)
Oct 26, 2009 1225 1238 1208 1212 0 -13.32(-1.09%)
Oct 23, 2009 1226 1231 1220 1226 0 -10.36(-0.84%)
Oct 22, 2009 1228 1240 1219 1236 0 +3.52(+0.29%)
Oct 21, 2009 1230 1247 1226 1232 0 -3.32(-0.27%)
Oct 20, 2009 1227 1240 1227 1236 0 -6.49(-0.52%)
Oct 19, 2009 1230 1249 1225 1242 0 +14.80(+1.21%)
Oct 16, 2009 1221 1235 1216 1227 0 -5.20(-0.42%)
Oct 15, 2009 1224 1240 1217 1233 0 -3.60(-0.29%)
Oct 14, 2009 1232 1245 1226 1236 0 +13.99(+1.14%)
Oct 13, 2009 1219 1229 1212 1222 0 +0.80(+0.07%)
Oct 12, 2009 1226 1233 1212 1221 0 +4.20(+0.35%)
Oct 09, 2009 1214 1225 1206 1217 0 +0.37(+0.03%)
Oct 08, 2009 1205 1224 1203 1217 0 +15.14(+1.26%)
Oct 07, 2009 1195 1206 1191 1202 0 +4.37(+0.36%)
Oct 06, 2009 1187 1204 1185 1197 0 +18.12(+1.54%)
Oct 05, 2009 1166 1183 1164 1179 0 +14.94(+1.28%)
Oct 02, 2009 1152 1172 1145 1164 0 -5.98(-0.51%)
Oct 01, 2009 1187 1192 1167 1170 0 -18.55(-1.56%)
Sep 30, 2009 1191 1200 1176 1189 0 +11.84(+1.01%)
Sep 29, 2009 1175 1187 1167 1177 0 -2.18(-0.18%)
Sep 28, 2009 1165 1185 1165 1179 0 +5.66(+0.48%)
Sep 25, 2009 1165 1182 1160 1174 0 +0.63(+0.05%)
Sep 24, 2009 1185 1196 1166 1173 0 -14.16(-1.19%)
Sep 23, 2009 1192 1201 1183 1187 0 -5.79(-0.49%)
Sep 22, 2009 1184 1199 1181 1193 0 +13.90(+1.18%)
Sep 21, 2009 1176 1188 1166 1179 0 -10.49(-0.88%)
Sep 18, 2009 1182 1198 1181 1189 0 +2.48(+0.21%)
Sep 17, 2009 1189 1201 1179 1187 0 +2.40(+0.20%)
Sep 16, 2009 1180 1198 1174 1185 0 +11.48(+0.98%)
Sep 15, 2009 1166 1178 1160 1173 0 +6.98(+0.60%)
Sep 14, 2009 1151 1170 1150 1166 0 +0.61(+0.05%)
Sep 11, 2009 1167 1175 1158 1165 0 +2.35(+0.20%)
Sep 10, 2009 1152 1168 1148 1163 0 +8.90(+0.77%)
Sep 09, 2009 1152 1162 1144 1154 0 +3.73(+0.32%)
Sep 08, 2009 1144 1160 1138 1150 0 +18.59(+1.64%)
Sep 04, 2009 1132 1132 1132 0 +14.00(+1.25%)
Sep 03, 2009 1111 1122 1105 1118 0 +12.73(+1.15%)
Sep 02, 2009 1098 1112 1092 1105 0 +5.26(+0.48%)
Sep 01, 2009 1108 1119 1094 1100 0 -10.56(-0.95%)
Aug 31, 2009 1109 1119 1099 1110 0 -8.69(-0.78%)
Aug 28, 2009 1121 1129 1112 1119 0 -0.31(-0.03%)
Aug 27, 2009 1115 1124 1105 1119 0 +2.25(+0.20%)
Aug 26, 2009 1117 1125 1108 1117 0 -3.93(-0.35%)
Aug 25, 2009 1121 1132 1114 1121 0 +3.25(+0.29%)
Aug 24, 2009 1120 1131 1111 1118 0 +10.27(+0.93%)
Aug 21, 2009 1103 1116 1096 1108 0 +10.86(+0.99%)
Aug 20, 2009 1086 1102 1083 1097 0 +7.32(+0.67%)
Aug 19, 2009 1077 1095 1072 1089 0 +6.37(+0.59%)
Aug 18, 2009 1071 1088 1068 1083 0 +16.50(+1.55%)
Aug 17, 2009 1075 1081 1053 1067 0 -33.50(-3.05%)
Aug 14, 2009 1109 1116 1092 1100 0 -13.08(-1.18%)
Aug 13, 2009 1108 1123 1098 1113 0 +8.51(+0.77%)
Aug 12, 2009 1098 1113 1092 1105 0 +3.09(+0.28%)
Aug 11, 2009 1105 1115 1090 1102 0 -10.47(-0.94%)
Aug 10, 2009 1118 1126 1104 1112 0 -9.09(-0.81%)
Aug 07, 2009 1121 1134 1111 1121 0 +2.24(+0.20%)
Aug 06, 2009 1124 1133 1110 1119 0 -5.11(-0.45%)
Aug 05, 2009 1125 1134 1109 1124 0 -3.89(-0.34%)
Aug 04, 2009 1127 1138 1115 1128 0 +0.00(+0.00%)
Aug 03, 2009 1119 1137 1114 1128 0 +20.45(+1.85%)
Jul 31, 2009 1097 1115 1091 1107 0 +11.66(+1.06%)
Jul 30, 2009 1086 1105 1084 1096 0 +15.28(+1.41%)
Jul 29, 2009 1086 1093 1072 1080 0 -14.64(-1.34%)
Jul 28, 2009 1090 1103 1080 1095 0 -0.73(-0.07%)
Jul 27, 2009 1095 1105 1087 1096 0 +3.05(+0.28%)
Jul 25, 2009 1089 1098 1081 1093 0 -1.83(-0.17%)
Jul 24, 2009 1089 1100 1081 1095 0 +4.11(+0.38%)
Jul 23, 2009 1074 1100 1072 1091 0 +18.82(+1.76%)
Jul 22, 2009 1065 1077 1059 1072 0 +1.51(+0.14%)
Jul 21, 2009 1075 1083 1061 1070 0 +35.67(+3.45%)
Jun 26, 2009 1025 1039 1021 1035 0 +6.36(+0.62%)
Jun 25, 2009 1019 1031 1016 1028 0 +15.05(+1.49%)
Jun 24, 2009 1012 1026 1001 1013 0 +10.51(+1.05%)
Jun 23, 2009 1001 1012 984.81 1003 0 +3.10(+0.31%)
Jun 22, 2009 1018 1022 993.80 999.52 0 -30.54(-2.97%)
Jun 19, 2009 1028 1037 1020 1030 0 +11.23(+1.10%)
Jun 18, 2009 1017 1029 1008 1019 0 -2.12(-0.21%)
Jun 17, 2009 1023 1031 999.74 1021 0 -8.80(-0.85%)
Jun 16, 2009 1046 1053 1019 1030 0 -9.36(-0.90%)
Jun 15, 2009 1059 1062 1030 1039 0 -32.46(-3.03%)
Jun 12, 2009 1073 1081 1061 1072 0 -8.30(-0.77%)
Jun 11, 2009 1065 1087 1060 1080 0 +14.91(+1.40%)
Jun 10, 2009 1070 1077 1054 1065 0 +5.70(+0.54%)
Jun 09, 2009 1058 1067 1049 1059 0 +7.65(+0.73%)
Jun 08, 2009 1051 1060 1037 1052 0 -13.76(-1.29%)
Jun 05, 2009 1074 1082 1055 1065 0 -3.30(-0.31%)
Jun 04, 2009 1051 1073 1043 1069 0 +22.30(+2.13%)
Jun 03, 2009 1065 1069 1035 1046 0 -25.99(-2.42%)
Jun 02, 2009 1069 1083 1057 1072 0 +4.25(+0.40%)
Jun 01, 2009 1062 1081 1052 1068 0 +20.71(+1.98%)
May 29, 2009 1039 1053 1031 1047 0 +20.29(+1.98%)
May 28, 2009 1014 1033 1008 1027 0 +17.82(+1.77%)
May 27, 2009 1017 1029 1004 1009 0 -3.23(-0.32%)
May 26, 2009 996.82 1019 988.92 1013 0 +11.22(+1.12%)
May 25, 2009 997.82 1010 989.86 1001 0 +0.00(+0.00%)
May 22, 2009 997.82 1010 989.86 1001 0 +8.62(+0.87%)
May 21, 2009 994.73 1003 979.88 992.68 0 -9.29(-0.93%)
May 20, 2009 998.54 1014 991.27 1002 0 +10.14(+1.02%)
May 19, 2009 985.46 1000 977.72 991.83 0 +7.62(+0.77%)
May 18, 2009 968.08 989.62 961.61 984.22 0 +37.86(+4.00%)
May 15, 2009 947.11 958.46 937.64 946.36 0 +1.98(+0.21%)
May 14, 2009 935.46 951.68 927.81 944.37 0 +6.98(+0.74%)
May 13, 2009 948.68 955.15 930.30 937.39 0 -20.93(-2.18%)
May 12, 2009 960.98 970.50 946.07 958.33 0 +4.16(+0.44%)
May 11, 2009 960.95 966.76 939.31 954.17 0 -13.93(-1.44%)
May 08, 2009 955.51 973.54 948.69 968.10 0 +22.27(+2.35%)
May 07, 2009 960.39 965.36 938.50 945.83 0 -7.55(-0.79%)
May 06, 2009 946.18 958.87 936.92 953.38 0 +14.20(+1.51%)
May 05, 2009 941.18 948.76 928.54 939.18 0 -1.64(-0.17%)
May 04, 2009 932.61 945.04 929.42 940.82 0 +30.63(+3.37%)
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.