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, 2012 1207 1218 1207 1214 0 -0.45(-0.04%)
Apr 27, 2012 1209 1217 1206 1214 0 +4.75(+0.39%)
Apr 26, 2012 1205 1214 1202 1210 0 +0.66(+0.05%)
Apr 25, 2012 1206 1212 1202 1209 0 +8.65(+0.72%)
Apr 24, 2012 1198 1206 1196 1200 0 +3.41(+0.28%)
Apr 23, 2012 1194 1200 1187 1197 0 -12.78(-1.06%)
Apr 20, 2012 1208 1216 1206 1210 0 +4.95(+0.41%)
Apr 19, 2012 1205 1212 1199 1205 0 -2.27(-0.19%)
Apr 18, 2012 1204 1211 1201 1207 0 -3.31(-0.27%)
Apr 17, 2012 1205 1215 1203 1210 0 +8.83(+0.73%)
Apr 16, 2012 1204 1210 1196 1201 0 +0.29(+0.02%)
Apr 13, 2012 1201 1211 1198 1201 0 -10.39(-0.86%)
Apr 12, 2012 1199 1215 1199 1211 0 +14.39(+1.20%)
Apr 11, 2012 1197 1204 1193 1197 0 +9.52(+0.80%)
Apr 10, 2012 1198 1204 1183 1188 0 -14.01(-1.17%)
Apr 09, 2012 1197 1207 1194 1202 0 -9.10(-0.75%)
Apr 05, 2012 1206 1216 1204 1211 0 +0.45(+0.04%)
Apr 04, 2012 1214 1218 1205 1210 0 -16.61(-1.35%)
Apr 03, 2012 1232 1237 1221 1227 0 -7.59(-0.61%)
Apr 02, 2012 1220 1238 1219 1234 0 +10.18(+0.83%)
Mar 30, 2012 1222 1229 1216 1224 0 +8.96(+0.74%)
Mar 29, 2012 1211 1219 1205 1215 0 -2.98(-0.24%)
Mar 28, 2012 1221 1228 1212 1218 0 -9.97(-0.81%)
Mar 27, 2012 1226 1234 1222 1228 0 +0.34(+0.03%)
Mar 26, 2012 1221 1232 1219 1228 0 +8.66(+0.71%)
Mar 23, 2012 1215 1225 1209 1219 0 +3.55(+0.29%)
Mar 22, 2012 1217 1222 1210 1216 0 -12.00(-0.98%)
Mar 21, 2012 1225 1232 1221 1228 0 +2.64(+0.22%)
Mar 20, 2012 1226 1232 1219 1225 0 -13.32(-1.08%)
Mar 19, 2012 1234 1245 1231 1238 0 -0.49(-0.04%)
Mar 16, 2012 1236 1247 1234 1239 0 -4.36(-0.35%)
Mar 15, 2012 1240 1248 1234 1243 0 +2.75(+0.22%)
Mar 14, 2012 1246 1251 1236 1240 0 -11.57(-0.92%)
Mar 13, 2012 1242 1254 1240 1252 0 +13.53(+1.09%)
Mar 12, 2012 1240 1244 1234 1239 0 -6.24(-0.50%)
Mar 09, 2012 1243 1250 1240 1245 0 +1.62(+0.13%)
Mar 08, 2012 1237 1247 1234 1243 0 +14.86(+1.21%)
Mar 07, 2012 1222 1232 1220 1228 0 +9.37(+0.77%)
Mar 06, 2012 1228 1232 1214 1219 0 -28.01(-2.25%)
Mar 05, 2012 1249 1254 1240 1247 0 -9.09(-0.72%)
Mar 02, 2012 1254 1260 1249 1256 0 -3.10(-0.25%)
Mar 01, 2012 1251 1263 1249 1259 0 +10.47(+0.84%)
Feb 29, 2012 1255 1263 1245 1249 0 -3.61(-0.29%)
Feb 28, 2012 1243 1256 1245 1252 0 +7.18(+0.58%)
Feb 27, 2012 1239 1249 1235 1245 0 -5.56(-0.44%)
Feb 24, 2012 1245 1255 1243 1251 0 +6.47(+0.52%)
Feb 23, 2012 1242 1249 1237 1244 0 +1.37(+0.11%)
Feb 22, 2012 1241 1247 1236 1243 0 -1.24(-0.10%)
Feb 21, 2012 1245 1253 1240 1244 0 +0.77(+0.06%)
Feb 17, 2012 1243 1243 1243 0 +4.32(+0.35%)
Feb 16, 2012 1230 1244 1226 1239 0 +4.39(+0.36%)
Feb 15, 2012 1239 1245 1231 1235 0 +2.40(+0.19%)
Feb 14, 2012 1232 1238 1226 1232 0 -4.24(-0.34%)
Feb 13, 2012 1237 1243 1231 1236 0 +8.83(+0.72%)
Feb 10, 2012 1227 1234 1221 1228 0 -15.51(-1.25%)
Feb 09, 2012 1242 1249 1237 1243 0 +1.57(+0.13%)
Feb 08, 2012 1240 1247 1236 1242 0 +4.06(+0.33%)
Feb 07, 2012 1231 1241 1228 1237 0 +1.86(+0.15%)
Feb 06, 2012 1228 1240 1228 1236 0 -5.63(-0.45%)
Feb 03, 2012 1237 1247 1233 1241 0 +10.00(+0.81%)
Feb 02, 2012 1227 1237 1224 1231 0 +5.00(+0.41%)
Feb 01, 2012 1219 1231 1217 1226 0 +16.48(+1.36%)
Jan 31, 2012 1210 1217 1201 1210 0 +7.76(+0.65%)
Jan 30, 2012 1199 1207 1192 1202 0 -7.60(-0.63%)
Jan 27, 2012 1203 1213 1199 1210 0 +7.34(+0.61%)
Jan 26, 2012 1202 1213 1196 1202 0 +3.07(+0.26%)
Jan 25, 2012 1185 1202 1182 1199 0 +11.56(+0.97%)
Jan 24, 2012 1183 1192 1180 1188 0 -3.31(-0.28%)
Jan 23, 2012 1186 1196 1183 1191 0 +7.02(+0.59%)
Jan 20, 2012 1179 1186 1176 1184 0 +3.43(+0.29%)
Jan 19, 2012 1176 1185 1172 1180 0 +7.36(+0.63%)
Jan 18, 2012 1163 1176 1162 1173 0 +10.88(+0.94%)
Jan 17, 2012 1164 1172 1157 1162 0 +9.07(+0.79%)
Jan 13, 2012 1153 1153 1153 0 -4.55(-0.39%)
Jan 12, 2012 1153 1161 1149 1158 0 +5.50(+0.48%)
Jan 11, 2012 1148 1156 1145 1152 0 -1.29(-0.11%)
Jan 10, 2012 1152 1158 1149 1153 0 +12.25(+1.07%)
Jan 09, 2012 1137 1144 1133 1141 0 +6.79(+0.60%)
Jan 06, 2012 1136 1141 1129 1134 0 -2.68(-0.24%)
Jan 05, 2012 1132 1141 1127 1137 0 -2.36(-0.21%)
Jan 04, 2012 1135 1144 1130 1139 0 +18.50(+1.65%)
Dec 30, 2011 1115 1127 1111 1121 0 +5.58(+0.50%)
Dec 29, 2011 1111 1122 1105 1115 0 +4.21(+0.38%)
Dec 28, 2011 1122 1126 1105 1111 0 -21.17(-1.87%)
Dec 27, 2011 1126 1139 1122 1132 0 +1.64(+0.15%)
Dec 23, 2011 1131 1131 1131 0 +12.00(+1.07%)
Dec 21, 2011 1116 1124 1108 1119 0 -7.67(-0.68%)
Dec 20, 2011 1119 1131 1115 1126 0 +19.24(+1.74%)
Dec 19, 2011 1119 1124 1104 1107 0 -12.81(-1.14%)
Dec 16, 2011 1119 1127 1113 1120 0 +2.58(+0.23%)
Dec 15, 2011 1123 1128 1112 1117 0 +2.30(+0.21%)
Dec 14, 2011 1121 1127 1109 1115 0 -12.27(-1.09%)
Dec 13, 2011 1136 1145 1123 1127 0 -12.91(-1.13%)
Dec 12, 2011 1150 1154 1134 1140 0 -25.46(-2.18%)
Dec 09, 2011 1157 1171 1155 1166 0 +9.96(+0.86%)
Dec 08, 2011 1163 1172 1151 1156 0 -20.95(-1.78%)
Dec 07, 2011 1167 1182 1165 1177 0 +3.16(+0.27%)
Dec 06, 2011 1172 1179 1166 1174 0 -4.53(-0.38%)
Dec 05, 2011 1175 1185 1170 1178 0 +10.84(+0.93%)
Dec 02, 2011 1172 1179 1163 1167 0 +2.89(+0.25%)
Dec 01, 2011 1160 1172 1155 1164 0 -1.56(-0.13%)
Nov 30, 2011 1155 1170 1151 1166 0 +37.32(+3.31%)
Nov 29, 2011 1123 1135 1120 1129 0 +3.08(+0.27%)
Nov 28, 2011 1129 1137 1120 1126 0 +17.82(+1.61%)
Nov 25, 2011 1106 1119 1104 1108 0 -3.47(-0.31%)
Nov 23, 2011 1111 1111 1111 0 -21.79(-1.92%)
Nov 22, 2011 1131 1140 1124 1133 0 +1.99(+0.18%)
Nov 21, 2011 1139 1143 1121 1131 0 -23.59(-2.04%)
Nov 18, 2011 1158 1164 1150 1155 0 +1.26(+0.11%)
Nov 17, 2011 1169 1174 1149 1153 0 -16.45(-1.41%)
Nov 16, 2011 1172 1183 1166 1170 0 -14.85(-1.25%)
Nov 15, 2011 1177 1189 1174 1185 0 +1.84(+0.16%)
Nov 14, 2011 1187 1193 1176 1183 0 -10.74(-0.90%)
Nov 11, 2011 1187 1200 1185 1194 0 +13.63(+1.16%)
Nov 10, 2011 1184 1190 1172 1180 0 +4.24(+0.36%)
Nov 09, 2011 1187 1193 1170 1176 0 -37.15(-3.06%)
Nov 08, 2011 1207 1216 1198 1213 0 +6.96(+0.58%)
Nov 07, 2011 1198 1210 1195 1206 0 +4.29(+0.36%)
Nov 04, 2011 1195 1207 1187 1202 0 -4.67(-0.39%)
Nov 03, 2011 1202 1212 1193 1206 0 +9.16(+0.77%)
Nov 02, 2011 1195 1205 1186 1197 0 +13.18(+1.11%)
Nov 01, 2011 1176 1193 1168 1184 0 -19.74(-1.64%)
Oct 31, 2011 1215 1220 1199 1204 0 -28.22(-2.29%)
Oct 28, 2011 1223 1236 1219 1232 0 -0.97(-0.08%)
Oct 27, 2011 1222 1241 1216 1233 0 +37.40(+3.13%)
Oct 26, 2011 1192 1202 1181 1195 0 +10.34(+0.87%)
Oct 25, 2011 1189 1196 1178 1185 0 -11.09(-0.93%)
Oct 24, 2011 1180 1199 1179 1196 0 +18.80(+1.60%)
Oct 21, 2011 1175 1183 1168 1177 0 +13.08(+1.12%)
Oct 20, 2011 1169 1174 1154 1164 0 -8.63(-0.74%)
Oct 19, 2011 1182 1186 1167 1173 0 -11.72(-0.99%)
Oct 18, 2011 1170 1189 1160 1185 0 +11.21(+0.96%)
Oct 17, 2011 1179 1186 1166 1173 0 -12.49(-1.05%)
Oct 14, 2011 1184 1190 1174 1186 0 +14.04(+1.20%)
Oct 13, 2011 1167 1177 1156 1172 0 -5.58(-0.47%)
Oct 12, 2011 1172 1186 1168 1177 0 +16.41(+1.41%)
Oct 11, 2011 1152 1166 1147 1161 0 -0.25(-0.02%)
Oct 10, 2011 1145 1165 1142 1161 0 +36.22(+3.22%)
Oct 07, 2011 1131 1137 1115 1125 0 -0.18(-0.02%)
Oct 06, 2011 1109 1128 1104 1125 0 +19.34(+1.75%)
Oct 05, 2011 1087 1109 1079 1106 0 +16.98(+1.56%)
Oct 04, 2011 1079 1095 1058 1089 0 -3.71(-0.34%)
Oct 03, 2011 1111 1123 1087 1093 0 -26.57(-2.37%)
Sep 30, 2011 1132 1142 1110 1119 0 -26.58(-2.32%)
Sep 29, 2011 1155 1163 1136 1146 0 +5.72(+0.50%)
Sep 28, 2011 1161 1166 1138 1140 0 -23.46(-2.02%)
Sep 27, 2011 1161 1179 1154 1164 0 +22.99(+2.02%)
Sep 26, 2011 1136 1147 1119 1141 0 +0.38(+0.03%)
Sep 23, 2011 1136 1153 1123 1140 0 -1.06(-0.09%)
Sep 22, 2011 1157 1162 1129 1141 0 -44.18(-3.73%)
Sep 21, 2011 1204 1210 1183 1185 0 -21.35(-1.77%)
Sep 20, 2011 1211 1218 1201 1207 0 -2.14(-0.18%)
Sep 19, 2011 1209 1215 1196 1209 0 -18.39(-1.50%)
Sep 16, 2011 1231 1236 1221 1227 0 +0.35(+0.03%)
Sep 15, 2011 1225 1232 1217 1227 0 +8.78(+0.72%)
Sep 14, 2011 1220 1229 1205 1218 0 -1.51(-0.12%)
Sep 13, 2011 1217 1225 1209 1220 0 +2.60(+0.21%)
Sep 12, 2011 1213 1222 1199 1217 0 -8.22(-0.67%)
Sep 09, 2011 1236 1239 1217 1225 0 -21.45(-1.72%)
Sep 08, 2011 1250 1258 1242 1247 0 -13.91(-1.10%)
Sep 07, 2011 1254 1265 1248 1261 0 +17.68(+1.42%)
Sep 06, 2011 1234 1249 1225 1243 0 -17.59(-1.40%)
Sep 02, 2011 1261 1261 1261 0 -16.85(-1.32%)
Sep 01, 2011 1280 1288 1270 1277 0 -2.97(-0.23%)
Aug 31, 2011 1277 1287 1270 1280 0 +11.73(+0.92%)
Aug 30, 2011 1259 1275 1255 1269 0 +3.29(+0.26%)
Aug 29, 2011 1258 1269 1252 1265 0 +19.41(+1.56%)
Aug 26, 2011 1231 1250 1222 1246 0 +9.75(+0.79%)
Aug 25, 2011 1247 1253 1227 1236 0 -10.84(-0.87%)
Aug 24, 2011 1246 1254 1235 1247 0 -5.04(-0.40%)
Aug 23, 2011 1237 1256 1229 1252 0 +23.20(+1.89%)
Aug 22, 2011 1245 1250 1224 1229 0 +1.63(+0.13%)
Aug 19, 2011 1226 1246 1219 1227 0 -8.96(-0.72%)
Aug 18, 2011 1243 1249 1222 1236 0 -35.19(-2.77%)
Aug 17, 2011 1269 1279 1261 1271 0 +10.57(+0.84%)
Aug 16, 2011 1262 1272 1251 1261 0 -14.35(-1.13%)
Aug 15, 2011 1263 1280 1259 1275 0 +20.25(+1.61%)
Aug 12, 2011 1252 1263 1242 1255 0 +4.42(+0.35%)
Aug 11, 2011 1223 1261 1216 1250 0 +32.91(+2.70%)
Aug 10, 2011 1222 1242 1202 1218 0 -22.10(-1.78%)
Aug 09, 2011 1237 1246 1187 1240 0 +46.76(+3.92%)
Aug 08, 2011 1228 1241 1181 1193 0 -71.68(-5.67%)
Aug 05, 2011 1282 1289 1233 1265 0 -11.86(-0.93%)
Aug 04, 2011 1311 1316 1272 1276 0 -52.40(-3.94%)
Aug 03, 2011 1328 1336 1312 1329 0 +0.81(+0.06%)
Aug 02, 2011 1337 1346 1323 1328 0 -15.74(-1.17%)
Aug 01, 2011 1346 1353 1330 1344 0 +8.97(+0.67%)
Jul 29, 2011 1333 1343 1323 1335 0 -3.97(-0.30%)
Jul 28, 2011 1338 1348 1331 1339 0 +1.30(+0.10%)
Jul 27, 2011 1351 1355 1334 1337 0 -17.19(-1.27%)
Jul 26, 2011 1354 1360 1348 1355 0 +3.05(+0.23%)
Jul 25, 2011 1352 1360 1346 1352 0 -5.22(-0.38%)
Jul 22, 2011 1356 1359 1353 1357 0 +1.10(+0.08%)
Jul 21, 2011 1349 1360 1344 1356 0 +10.70(+0.80%)
Jul 20, 2011 1344 1350 1338 1345 0 +3.53(+0.26%)
Jul 19, 2011 1337 1347 1331 1342 0 +12.77(+0.96%)
Jul 18, 2011 1334 1338 1321 1329 0 -10.96(-0.82%)
Jul 15, 2011 1338 1346 1330 1340 0 +6.16(+0.46%)
Jul 14, 2011 1341 1345 1329 1334 0 -4.04(-0.30%)
Jul 13, 2011 1331 1345 1327 1338 0 +13.25(+1.00%)
Jul 12, 2011 1323 1333 1317 1324 0 -4.55(-0.34%)
Jul 11, 2011 1335 1339 1324 1329 0 -19.35(-1.44%)
Jul 08, 2011 1344 1352 1338 1348 0 -6.74(-0.50%)
Jul 07, 2011 1350 1360 1346 1355 0 +12.44(+0.93%)
Jul 06, 2011 1341 1346 1334 1343 0 -3.10(-0.23%)
Jul 05, 2011 1344 1351 1338 1346 0 -0.19(-0.01%)
Jul 01, 2011 1346 1346 1346 0 +4.48(+0.33%)
Jun 30, 2011 1335 1345 1331 1341 0 +10.09(+0.76%)
Jun 29, 2011 1325 1336 1320 1331 0 +10.91(+0.83%)
Jun 28, 2011 1313 1324 1307 1320 0 +8.35(+0.64%)
Jun 27, 2011 1305 1316 1300 1312 0 +5.95(+0.46%)
Jun 24, 2011 1309 1315 1301 1306 0 -0.48(-0.04%)
Jun 23, 2011 1297 1309 1290 1307 0 -1.84(-0.14%)
Jun 22, 2011 1309 1317 1304 1308 0 -9.30(-0.71%)
Jun 21, 2011 1311 1322 1306 1318 0 +13.08(+1.00%)
Jun 20, 2011 1303 1306 1300 1305 0 -1.13(-0.09%)
Jun 17, 2011 1310 1313 1300 1306 0 +3.84(+0.29%)
Jun 16, 2011 1304 1311 1294 1302 0 -5.56(-0.43%)
Jun 15, 2011 1317 1322 1302 1307 0 -21.16(-1.59%)
Jun 14, 2011 1324 1335 1320 1329 0 +14.01(+1.07%)
Jun 13, 2011 1321 1328 1309 1315 0 -6.66(-0.50%)
Jun 10, 2011 1335 1337 1316 1321 0 -21.01(-1.57%)
Jun 09, 2011 1336 1347 1332 1342 0 +7.47(+0.56%)
Jun 08, 2011 1338 1344 1330 1335 0 -7.07(-0.53%)
Jun 07, 2011 1344 1350 1338 1342 0 +7.97(+0.60%)
Jun 06, 2011 1342 1348 1331 1334 0 -9.52(-0.71%)
Jun 03, 2011 1337 1349 1332 1343 0 +29.51(+2.25%)
May 24, 2011 1314 1319 1307 1314 0 +6.02(+0.46%)
May 23, 2011 1309 1313 1301 1308 0 -16.38(-1.24%)
May 20, 2011 1328 1332 1319 1324 0 -6.16(-0.46%)
May 19, 2011 1331 1336 1323 1330 0 -0.02(-0.00%)
May 18, 2011 1324 1335 1320 1330 0 +6.32(+0.48%)
May 17, 2011 1322 1329 1313 1324 0 -1.72(-0.13%)
May 16, 2011 1325 1336 1319 1326 0 -2.86(-0.22%)
May 13, 2011 1340 1343 1321 1329 0 -12.28(-0.92%)
May 12, 2011 1336 1345 1328 1341 0 +0.46(+0.03%)
May 11, 2011 1351 1354 1334 1341 0 -13.35(-0.99%)
May 10, 2011 1349 1358 1343 1354 0 +7.03(+0.52%)
May 09, 2011 1340 1349 1334 1347 0 +8.62(+0.64%)
May 06, 2011 1343 1353 1333 1338 0 +7.74(+0.58%)
May 05, 2011 1338 1345 1323 1330 0 -15.75(-1.17%)
May 04, 2011 1356 1359 1341 1346 0 -10.44(-0.77%)
May 03, 2011 1362 1368 1349 1357 0 -12.46(-0.91%)
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.