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 29, 2016 1066 1069 1055 1060 0 -7.89(-0.74%)
Apr 28, 2016 1075 1082 1065 1068 0 -31.25(-2.84%)
Apr 27, 2016 1095 1102 1091 1099 0 +1.07(+0.10%)
Apr 26, 2016 1093 1096 1088 1098 0 +5.03(+0.46%)
Apr 25, 2016 1094 1097 1089 1093 0 -6.74(-0.61%)
Apr 22, 2016 1099 1101 1092 1100 0 +8.56(+0.78%)
Apr 21, 2016 1096 1099 1089 1092 0 -5.27(-0.48%)
Apr 20, 2016 1094 1103 1090 1097 0 +1.95(+0.18%)
Apr 19, 2016 1092 1099 1089 1095 0 +15.62(+1.45%)
Apr 18, 2016 1071 1078 1064 1079 0 +4.58(+0.43%)
Apr 15, 2016 1076 1072 1063 1075 0 -6.14(-0.57%)
Apr 14, 2016 1081 1085 1077 1081 0 +1.01(+0.09%)
Apr 13, 2016 1077 1082 1072 1080 0 +18.23(+1.72%)
Apr 12, 2016 1054 1063 1050 1062 0 +18.28(+1.75%)
Apr 11, 2016 1047 1052 1041 1043 0 +3.15(+0.30%)
Apr 08, 2016 1042 1046 1036 1040 0 +17.94(+1.76%)
Apr 07, 2016 1027 1029 1017 1022 0 -13.81(-1.33%)
Apr 06, 2016 1028 1037 1025 1036 0 +9.20(+0.90%)
Apr 05, 2016 1029 1032 1022 1027 0 -20.22(-1.93%)
Apr 04, 2016 1053 1052 1042 1047 0 -7.94(-0.75%)
Apr 01, 2016 1049 1059 1043 1055 0 -12.83(-1.20%)
Mar 31, 2016 1068 1074 1065 1068 0 -4.51(-0.42%)
Mar 30, 2016 1071 1078 1069 1072 0 +5.57(+0.52%)
Mar 29, 2016 1058 1066 1051 1067 0 +7.16(+0.68%)
Mar 28, 2016 1059 1062 1055 1060 0 +8.23(+0.78%)
Mar 24, 2016 1051 1051 1051 1051 0 -5.59(-0.53%)
Mar 23, 2016 1064 1065 1054 1057 0 -11.64(-1.09%)
Mar 22, 2016 1064 1072 1060 1069 0 +2.59(+0.24%)
Mar 21, 2016 1062 1067 1058 1066 0 +3.29(+0.31%)
Mar 18, 2016 1060 1066 1055 1063 0 +2.87(+0.27%)
Mar 17, 2016 1051 1064 1049 1060 0 +7.33(+0.70%)
Mar 16, 2016 1040 1056 1038 1052 0 +6.71(+0.64%)
Mar 15, 2016 1044 1047 1040 1046 0 -12.65(-1.20%)
Mar 14, 2016 1058 1062 1054 1058 0 -2.02(-0.19%)
Mar 11, 2016 1053 1059 1048 1060 0 +20.68(+1.99%)
Mar 10, 2016 1049 1054 1031 1040 0 -1.63(-0.16%)
Mar 09, 2016 1039 1045 1035 1041 0 +5.05(+0.49%)
Mar 08, 2016 1042 1032 1022 1036 0 -11.75(-1.12%)
Mar 07, 2016 1044 1052 1041 1048 0 -4.24(-0.40%)
Mar 04, 2016 1046 1055 1040 1052 0 +16.17(+1.56%)
Mar 03, 2016 1030 1038 1028 1036 0 +10.97(+1.07%)
Mar 02, 2016 1020 1018 1006 1025 0 +9.92(+0.98%)
Mar 01, 2016 1002 1017 998.94 1015 0 +25.62(+2.59%)
Feb 29, 2016 992.24 998.29 986.85 989.66 0 -6.79(-0.68%)
Feb 26, 2016 1001 1002 989.14 996.45 0 +0.13(+0.01%)
Feb 25, 2016 991.30 998.33 985.65 996.32 0 +9.60(+0.97%)
Feb 24, 2016 976.84 987.82 967.00 986.72 0 +1.69(+0.17%)
Feb 23, 2016 991.60 984.49 972.73 985.03 0 -13.42(-1.34%)
Feb 22, 2016 996.63 998.52 987.77 998.46 0 +14.21(+1.44%)
Feb 19, 2016 982.90 983.76 974.31 984.24 0 -5.67(-0.57%)
Feb 18, 2016 997.98 995.06 980.18 989.91 0 -0.39(-0.04%)
Feb 17, 2016 985.61 993.69 981.45 990.30 0 +12.72(+1.30%)
Feb 16, 2016 975.00 976.64 964.12 977.59 0 +21.05(+2.20%)
Feb 12, 2016 956.54 956.54 956.54 956.54 0 +10.25(+1.08%)
Feb 11, 2016 946.77 954.05 935.90 946.29 0 -18.04(-1.87%)
Feb 10, 2016 974.22 981.24 959.21 964.32 0 -10.63(-1.09%)
Feb 09, 2016 969.46 980.51 962.30 974.95 0 -16.42(-1.66%)
Feb 08, 2016 996.58 999.22 980.99 991.37 0 -14.80(-1.47%)
Feb 05, 2016 1016 1017 999.97 1006 0 -8.58(-0.85%)
Feb 04, 2016 1012 1022 1007 1015 0 -0.14(-0.01%)
Feb 03, 2016 1016 1024 995.39 1015 0 -4.16(-0.41%)
Feb 02, 2016 1029 1029 1013 1019 0 -20.60(-1.98%)
Feb 01, 2016 1034 1042 1028 1040 0 -2.02(-0.19%)
Jan 29, 2016 1031 1044 1029 1042 0 +25.35(+2.49%)
Jan 28, 2016 1019 1022 1009 1016 0 +8.06(+0.80%)
Jan 27, 2016 1012 1022 1003 1008 0 -1.59(-0.16%)
Jan 26, 2016 1002 1013 998.91 1010 0 +11.32(+1.13%)
Jan 25, 2016 1004 1009 995.48 998.53 0 -11.31(-1.12%)
Jan 22, 2016 998.72 1012 993.60 1010 0 +33.85(+3.47%)
Jan 21, 2016 965.03 983.44 958.55 975.99 0 +4.56(+0.47%)
Jan 20, 2016 975.38 979.08 950.29 971.43 0 -25.64(-2.57%)
Jan 19, 2016 1007 1008 988.64 997.07 0 +5.66(+0.57%)
Jan 15, 2016 991.41 991.41 991.41 991.41 0 -32.20(-3.15%)
Jan 14, 2016 1017 1029 1008 1024 0 +8.11(+0.80%)
Jan 13, 2016 1033 1035 1011 1016 0 -8.52(-0.83%)
Jan 12, 2016 1029 1033 1016 1024 0 -2.55(-0.25%)
Jan 11, 2016 1034 1035 1015 1027 0 +1.54(+0.15%)
Jan 08, 2016 1042 1043 1021 1025 0 -12.46(-1.20%)
Jan 07, 2016 1042 1051 1033 1037 0 -23.08(-2.18%)
Jan 06, 2016 1060 1066 1055 1061 0 -17.03(-1.58%)
Jan 05, 2016 1075 1081 1070 1078 0 +3.41(+0.32%)
Jan 04, 2016 1071 1078 1064 1074 0 -17.32(-1.59%)
Dec 31, 2015 1092 1092 1092 1092 0 -4.51(-0.41%)
Dec 30, 2015 1099 1104 1094 1096 0 -7.88(-0.71%)
Dec 29, 2015 1105 1107 1099 1104 0 +5.04(+0.46%)
Dec 28, 2015 1099 1102 1092 1099 0 -1.46(-0.13%)
Dec 24, 2015 1100 1100 1100 1100 0 -5.21(-0.47%)
Dec 23, 2015 1100 1109 1097 1106 0 +9.28(+0.85%)
Dec 22, 2015 1092 1098 1086 1096 0 +4.88(+0.45%)
Dec 21, 2015 1093 1096 1083 1091 0 -17.73(-1.60%)
Dec 18, 2015 1113 1117 1107 1109 0 -12.93(-1.15%)
Dec 17, 2015 1131 1131 1117 1122 0 -6.15(-0.55%)
Dec 16, 2015 1119 1133 1113 1128 0 +20.61(+1.86%)
Dec 15, 2015 1104 1113 1102 1108 0 +7.16(+0.65%)
Dec 14, 2015 1102 1107 1088 1100 0 -1.26(-0.11%)
Dec 11, 2015 1109 1111 1097 1102 0 -20.49(-1.83%)
Dec 10, 2015 1125 1129 1120 1122 0 +0.38(+0.03%)
Dec 09, 2015 1128 1136 1117 1122 0 -11.44(-1.01%)
Dec 08, 2015 1130 1135 1124 1133 0 -14.05(-1.22%)
Dec 07, 2015 1152 1153 1142 1147 0 -7.88(-0.68%)
Dec 04, 2015 1146 1158 1143 1155 0 +7.64(+0.67%)
Dec 03, 2015 1159 1161 1142 1148 0 -7.21(-0.62%)
Dec 02, 2015 1160 1162 1150 1155 0 -7.64(-0.66%)
Dec 01, 2015 1158 1164 1156 1162 0 +12.04(+1.05%)
Nov 30, 2015 1150 1154 1146 1150 0 -0.40(-0.03%)
Nov 27, 2015 1152 1153 1146 1151 0 -5.49(-0.47%)
Nov 25, 2015 1156 1156 1156 1156 0 -1.63(-0.14%)
Nov 24, 2015 1153 1160 1149 1158 0 +0.76(+0.07%)
Nov 23, 2015 1157 1160 1154 1157 0 -5.52(-0.47%)
Nov 20, 2015 1162 1168 1160 1163 0 +2.77(+0.24%)
Nov 19, 2015 1158 1164 1155 1160 0 +3.93(+0.34%)
Nov 18, 2015 1150 1157 1145 1156 0 +4.85(+0.42%)
Nov 17, 2015 1151 1157 1147 1151 0 +1.08(+0.09%)
Nov 16, 2015 1140 1152 1138 1150 0 +12.98(+1.14%)
Nov 13, 2015 1140 1144 1134 1137 0 -5.59(-0.49%)
Nov 12, 2015 1147 1151 1139 1143 0 -10.91(-0.95%)
Nov 11, 2015 1158 1160 1151 1153 0 -0.57(-0.05%)
Nov 10, 2015 1152 1157 1149 1154 0 +2.41(+0.21%)
Nov 09, 2015 1161 1163 1147 1152 0 -11.74(-1.01%)
Nov 06, 2015 1164 1166 1155 1163 0 -4.91(-0.42%)
Nov 05, 2015 1170 1174 1164 1168 0 +2.09(+0.18%)
Nov 04, 2015 1170 1173 1162 1166 0 -1.91(-0.16%)
Nov 03, 2015 1163 1169 1157 1168 0 +3.72(+0.32%)
Nov 02, 2015 1156 1167 1154 1164 0 +9.40(+0.81%)
Oct 30, 2015 1158 1161 1152 1155 0 -2.47(-0.21%)
Oct 29, 2015 1157 1157 1149 1157 0 -7.96(-0.68%)
Oct 28, 2015 1163 1173 1156 1165 0 +4.04(+0.35%)
Oct 27, 2015 1163 1165 1157 1161 0 -11.94(-1.02%)
Oct 26, 2015 1174 1177 1167 1173 0 -3.99(-0.34%)
Oct 23, 2015 1175 1182 1171 1177 0 +8.53(+0.73%)
Oct 22, 2015 1159 1173 1157 1169 0 +16.28(+1.41%)
Oct 21, 2015 1158 1159 1149 1153 0 +1.90(+0.17%)
Oct 20, 2015 1150 1146 1138 1151 0 -0.52(-0.05%)
Oct 19, 2015 1150 1153 1144 1151 0 -7.46(-0.64%)
Oct 16, 2015 1155 1161 1151 1159 0 +3.32(+0.29%)
Oct 15, 2015 1147 1155 1140 1155 0 +20.74(+1.83%)
Oct 14, 2015 1139 1142 1128 1135 0 -5.58(-0.49%)
Oct 13, 2015 1142 1148 1136 1140 0 -13.28(-1.15%)
Oct 12, 2015 1154 1158 1148 1153 0 -0.67(-0.06%)
Oct 09, 2015 1153 1158 1148 1154 0 +8.53(+0.74%)
Oct 08, 2015 1135 1148 1133 1146 0 +6.19(+0.54%)
Oct 07, 2015 1135 1144 1128 1139 0 +17.74(+1.58%)
Oct 06, 2015 1119 1124 1113 1122 0 -0.68(-0.06%)
Oct 05, 2015 1112 1125 1110 1122 0 +22.97(+2.09%)
Oct 02, 2015 1076 1101 1073 1099 0 +15.02(+1.39%)
Oct 01, 2015 1085 1089 1075 1084 0 +0.89(+0.08%)
Sep 30, 2015 1078 1084 1068 1083 0 +18.28(+1.72%)
Sep 29, 2015 1065 1070 1057 1065 0 -5.26(-0.49%)
Sep 28, 2015 1085 1086 1066 1070 0 -25.69(-2.34%)
Sep 25, 2015 1101 1103 1088 1096 0 +12.80(+1.18%)
Sep 24, 2015 1075 1087 1067 1083 0 -4.95(-0.45%)
Sep 23, 2015 1094 1096 1082 1088 0 -5.59(-0.51%)
Sep 22, 2015 1092 1095 1083 1094 0 -17.49(-1.57%)
Sep 21, 2015 1113 1116 1104 1111 0 -1.22(-0.11%)
Sep 18, 2015 1114 1120 1105 1113 0 -19.37(-1.71%)
Sep 17, 2015 1127 1142 1119 1132 0 -1.03(-0.09%)
Sep 16, 2015 1125 1135 1122 1133 0 +15.81(+1.42%)
Sep 15, 2015 1110 1118 1104 1117 0 +7.66(+0.69%)
Sep 14, 2015 1109 1112 1103 1109 0 -4.93(-0.44%)
Sep 11, 2015 1110 1116 1104 1114 0 -0.79(-0.07%)
Sep 10, 2015 1111 1119 1107 1115 0 +4.05(+0.36%)
Sep 09, 2015 1129 1132 1109 1111 0 -4.18(-0.37%)
Sep 08, 2015 1110 1116 1104 1115 0 +26.94(+2.48%)
Sep 04, 2015 1088 1088 1088 1088 0 -27.46(-2.46%)
Sep 03, 2015 1115 1117 1103 1116 0 +3.28(+0.29%)
Sep 02, 2015 1113 1116 1100 1113 0 +15.47(+1.41%)
Sep 01, 2015 1102 1110 1091 1097 0 -36.53(-3.22%)
Aug 31, 2015 1134 1140 1126 1134 0 -10.70(-0.94%)
Aug 28, 2015 1136 1146 1133 1144 0 +5.53(+0.49%)
Aug 27, 2015 1124 1144 1120 1139 0 +25.26(+2.27%)
Aug 26, 2015 1105 1118 1088 1114 0 +31.18(+2.88%)
Aug 25, 2015 1110 1123 1080 1082 0 +9.92(+0.93%)
Aug 24, 2015 1058 1100 1026 1072 0 -58.99(-5.21%)
Aug 21, 2015 1153 1159 1128 1131 0 -31.75(-2.73%)
Aug 20, 2015 1174 1178 1161 1163 0 -27.48(-2.31%)
Aug 19, 2015 1196 1199 1184 1191 0 -12.29(-1.02%)
Aug 18, 2015 1204 1206 1198 1203 0 -8.00(-0.66%)
Aug 17, 2015 1206 1213 1204 1211 0 -2.75(-0.23%)
Aug 14, 2015 1211 1216 1207 1214 0 +1.53(+0.13%)
Aug 13, 2015 1212 1215 1204 1212 0 +2.47(+0.20%)
Aug 12, 2015 1206 1211 1196 1210 0 -12.08(-0.99%)
Aug 11, 2015 1222 1225 1214 1222 0 -15.81(-1.28%)
Aug 10, 2015 1230 1238 1227 1238 0 +11.71(+0.96%)
Aug 07, 2015 1226 1230 1220 1226 0 +0.06(+0.00%)
Aug 06, 2015 1229 1232 1222 1226 0 -5.69(-0.46%)
Aug 05, 2015 1232 1238 1227 1231 0 +5.67(+0.46%)
Aug 04, 2015 1223 1225 1213 1226 0 +1.27(+0.10%)
Aug 03, 2015 1227 1226 1215 1225 0 -6.01(-0.49%)
Jul 31, 2015 1229 1234 1224 1231 0 +7.62(+0.62%)
Jul 30, 2015 1221 1221 1212 1223 0 +0.79(+0.06%)
Jul 29, 2015 1215 1223 1210 1222 0 +5.72(+0.47%)
Jul 28, 2015 1213 1207 1194 1216 0 +6.26(+0.52%)
Jul 27, 2015 1211 1215 1202 1210 0 -13.70(-1.12%)
Jul 24, 2015 1232 1232 1219 1224 0 -12.20(-0.99%)
Jul 23, 2015 1243 1242 1231 1236 0 -6.12(-0.49%)
Jul 22, 2015 1242 1245 1234 1242 0 -5.89(-0.47%)
Jul 21, 2015 1250 1254 1242 1248 0 -3.86(-0.31%)
Jul 20, 2015 1254 1254 1246 1252 0 -2.28(-0.18%)
Jul 17, 2015 1255 1257 1249 1254 0 -1.11(-0.09%)
Jul 16, 2015 1255 1259 1251 1255 0 +8.06(+0.65%)
Jul 15, 2015 1248 1252 1242 1247 0 -2.30(-0.18%)
Jul 14, 2015 1245 1251 1240 1250 0 +5.46(+0.44%)
Jul 13, 2015 1243 1247 1238 1244 0 +8.24(+0.67%)
Jul 10, 2015 1232 1240 1227 1236 0 +25.18(+2.08%)
Jul 09, 2015 1215 1221 1206 1211 0 +13.86(+1.16%)
Jul 08, 2015 1209 1212 1191 1197 0 -42.03(-3.39%)
Jul 07, 2015 1237 1242 1222 1239 0 -4.86(-0.39%)
Jul 06, 2015 1245 1251 1237 1244 0 -16.01(-1.27%)
Jul 02, 2015 1260 1260 1260 1260 0 +0.88(+0.07%)
Jul 01, 2015 1261 1262 1250 1259 0 +6.73(+0.54%)
Jun 30, 2015 1256 1259 1245 1252 0 +8.66(+0.70%)
Jun 29, 2015 1255 1258 1241 1243 0 -30.87(-2.42%)
Jun 26, 2015 1276 1276 1267 1274 0 -2.53(-0.20%)
Jun 25, 2015 1283 1282 1273 1277 0 -4.46(-0.35%)
Jun 24, 2015 1285 1288 1278 1281 0 -8.30(-0.64%)
Jun 23, 2015 1287 1288 1279 1290 0 +10.44(+0.82%)
Jun 22, 2015 1281 1285 1276 1279 0 +6.28(+0.49%)
Jun 19, 2015 1275 1278 1269 1273 0 -2.30(-0.18%)
Jun 18, 2015 1271 1281 1268 1275 0 +1.51(+0.12%)
Jun 17, 2015 1273 1278 1265 1274 0 -1.01(-0.08%)
Jun 16, 2015 1271 1277 1268 1275 0 -1.35(-0.11%)
Jun 15, 2015 1272 1279 1269 1276 0 -3.64(-0.28%)
Jun 12, 2015 1280 1280 1271 1280 0 -5.49(-0.43%)
Jun 11, 2015 1287 1290 1281 1285 0 +4.04(+0.32%)
Jun 10, 2015 1277 1287 1274 1281 0 +8.34(+0.66%)
Jun 09, 2015 1273 1278 1267 1273 0 -9.44(-0.74%)
Jun 08, 2015 1286 1289 1279 1282 0 -9.44(-0.73%)
Jun 05, 2015 1293 1298 1286 1292 0 -5.55(-0.43%)
Jun 04, 2015 1301 1305 1290 1297 0 -9.79(-0.75%)
Jun 03, 2015 1307 1311 1302 1307 0 +1.61(+0.12%)
Jun 02, 2015 1304 1313 1300 1305 0 -3.00(-0.23%)
Jun 01, 2015 1310 1314 1304 1308 0 +3.98(+0.31%)
May 29, 2015 1307 1308 1297 1304 0 -6.35(-0.48%)
May 28, 2015 1308 1314 1304 1311 0 -5.19(-0.39%)
May 27, 2015 1312 1318 1308 1316 0 +7.89(+0.60%)
May 26, 2015 1316 1317 1303 1308 0 -9.51(-0.72%)
May 22, 2015 1318 1318 1318 1318 0 +1.10(+0.08%)
May 21, 2015 1315 1315 1308 1316 0 +0.00(+0.00%)
May 20, 2015 1314 1319 1309 1316 0 +0.39(+0.03%)
May 19, 2015 1314 1320 1311 1316 0 +0.50(+0.04%)
May 18, 2015 1316 1319 1311 1316 0 +2.77(+0.21%)
May 15, 2015 1309 1312 1302 1313 0 +6.55(+0.50%)
May 14, 2015 1303 1308 1297 1306 0 +8.57(+0.66%)
May 13, 2015 1302 1306 1295 1298 0 +5.54(+0.43%)
May 12, 2015 1290 1294 1284 1292 0 -4.26(-0.33%)
May 11, 2015 1299 1302 1294 1296 0 -7.17(-0.55%)
May 08, 2015 1298 1307 1296 1304 0 +18.66(+1.45%)
May 07, 2015 1281 1288 1276 1285 0 -1.58(-0.12%)
May 06, 2015 1293 1294 1277 1287 0 -6.05(-0.47%)
May 05, 2015 1303 1306 1289 1293 0 -14.51(-1.11%)
May 04, 2015 1306 1308 1300 1307 0 +3.71(+0.28%)
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.