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 28, 2017 1214 1214 1208 1215 0 +1.10(+0.09%)
Apr 27, 2017 1215 1215 1207 1214 0 +1.14(+0.09%)
Apr 26, 2017 1213 1218 1210 1212 0 +1.56(+0.13%)
Apr 25, 2017 1208 1215 1206 1211 0 +11.11(+0.93%)
Apr 24, 2017 1200 1204 1196 1200 0 +12.92(+1.09%)
Apr 21, 2017 1187 1189 1182 1187 0 +1.73(+0.15%)
Apr 20, 2017 1183 1187 1180 1185 0 +10.21(+0.87%)
Apr 19, 2017 1180 1180 1170 1175 0 -2.02(-0.17%)
Apr 18, 2017 1177 1182 1171 1177 0 -6.28(-0.53%)
Apr 17, 2017 1179 1186 1177 1183 0 +6.25(+0.53%)
Apr 13, 2017 1180 1183 1175 1177 0 -5.38(-0.46%)
Apr 12, 2017 1183 1187 1179 1182 0 -4.29(-0.36%)
Apr 11, 2017 1188 1192 1181 1187 0 -1.89(-0.16%)
Apr 10, 2017 1188 1192 1185 1188 0 -0.60(-0.05%)
Apr 07, 2017 1187 1193 1183 1189 0 +2.23(+0.19%)
Apr 06, 2017 1186 1189 1181 1187 0 -0.72(-0.06%)
Apr 05, 2017 1192 1197 1185 1188 0 -2.72(-0.23%)
Apr 04, 2017 1188 1193 1184 1190 0 -3.28(-0.27%)
Apr 03, 2017 1192 1196 1186 1194 0 +2.67(+0.22%)
Mar 31, 2017 1189 1191 1184 1191 0 -5.62(-0.47%)
Mar 30, 2017 1193 1199 1191 1197 0 +1.54(+0.13%)
Mar 29, 2017 1191 1197 1189 1195 0 +0.24(+0.02%)
Mar 28, 2017 1188 1198 1185 1195 0 +7.67(+0.65%)
Mar 27, 2017 1180 1189 1178 1187 0 -2.20(-0.18%)
Mar 24, 2017 1187 1192 1184 1189 0 +5.49(+0.46%)
Mar 23, 2017 1181 1188 1178 1184 0 +0.85(+0.07%)
Mar 22, 2017 1178 1185 1174 1183 0 -0.27(-0.02%)
Mar 21, 2017 1196 1199 1181 1183 0 -8.94(-0.75%)
Mar 20, 2017 1190 1196 1187 1192 0 +2.57(+0.22%)
Mar 17, 2017 1190 1194 1185 1190 0 +0.79(+0.07%)
Mar 16, 2017 1192 1195 1186 1189 0 +0.94(+0.08%)
Mar 15, 2017 1178 1192 1174 1188 0 +11.90(+1.01%)
Mar 14, 2017 1178 1181 1173 1176 0 -6.34(-0.54%)
Mar 13, 2017 1180 1185 1176 1182 0 +7.87(+0.67%)
Mar 10, 2017 1173 1176 1166 1174 0 +7.25(+0.62%)
Mar 09, 2017 1169 1171 1161 1167 0 -1.85(-0.16%)
Mar 08, 2017 1173 1175 1166 1169 0 -4.58(-0.39%)
Mar 07, 2017 1174 1176 1170 1174 0 +0.17(+0.01%)
Mar 06, 2017 1175 1178 1170 1173 0 -2.42(-0.21%)
Mar 03, 2017 1175 1180 1171 1176 0 +1.34(+0.11%)
Mar 02, 2017 1179 1181 1173 1175 0 -8.66(-0.73%)
Mar 01, 2017 1181 1187 1177 1183 0 +14.56(+1.25%)
Feb 28, 2017 1170 1173 1164 1169 0 -3.69(-0.31%)
Feb 27, 2017 1170 1175 1167 1172 0 +0.36(+0.03%)
Feb 24, 2017 1171 1175 1168 1172 0 -8.93(-0.76%)
Feb 23, 2017 1182 1184 1177 1181 0 +0.22(+0.02%)
Feb 22, 2017 1177 1183 1175 1181 0 -0.30(-0.03%)
Feb 21, 2017 1178 1182 1175 1181 0 +10.98(+0.94%)
Feb 17, 2017 1170 1170 1170 1170 0 -4.34(-0.37%)
Feb 16, 2017 1175 1178 1171 1174 0 -2.96(-0.25%)
Feb 15, 2017 1174 1180 1171 1177 0 +0.69(+0.06%)
Feb 14, 2017 1171 1179 1167 1177 0 +1.76(+0.15%)
Feb 13, 2017 1174 1178 1172 1175 0 +4.76(+0.41%)
Feb 10, 2017 1166 1172 1163 1170 0 +7.41(+0.64%)
Feb 09, 2017 1158 1166 1154 1163 0 +5.28(+0.46%)
Feb 08, 2017 1156 1160 1152 1157 0 +3.02(+0.26%)
Feb 07, 2017 1154 1157 1150 1154 0 +1.82(+0.16%)
Feb 06, 2017 1153 1157 1148 1153 0 -6.41(-0.55%)
Feb 03, 2017 1155 1160 1151 1159 0 +5.82(+0.50%)
Feb 02, 2017 1148 1155 1145 1153 0 +0.97(+0.08%)
Feb 01, 2017 1155 1159 1149 1152 0 +4.53(+0.39%)
Jan 31, 2017 1146 1150 1140 1148 0 -1.32(-0.11%)
Jan 30, 2017 1152 1154 1144 1149 0 -9.62(-0.83%)
Jan 27, 2017 1159 1161 1154 1159 0 -1.06(-0.09%)
Jan 26, 2017 1160 1164 1156 1160 0 +5.53(+0.48%)
Jan 25, 2017 1152 1156 1146 1154 0 +7.22(+0.63%)
Jan 24, 2017 1140 1150 1138 1147 0 +7.22(+0.63%)
Jan 23, 2017 1137 1143 1133 1140 0 +0.77(+0.07%)
Jan 20, 2017 1140 1144 1133 1139 0 +4.03(+0.36%)
Jan 19, 2017 1138 1139 1130 1135 0 -0.62(-0.05%)
Jan 18, 2017 1134 1140 1129 1135 0 +4.19(+0.37%)
Jan 17, 2017 1132 1135 1127 1131 0 -12.20(-1.07%)
Jan 13, 2017 1143 1143 1143 1143 0 +3.39(+0.30%)
Jan 12, 2017 1139 1143 1131 1140 0 -0.34(-0.03%)
Jan 11, 2017 1136 1146 1128 1140 0 +7.58(+0.67%)
Jan 10, 2017 1133 1138 1130 1133 0 -0.49(-0.04%)
Jan 09, 2017 1134 1129 1120 1133 0 -4.10(-0.36%)
Jan 06, 2017 1134 1141 1131 1137 0 +2.95(+0.26%)
Jan 05, 2017 1133 1139 1129 1134 0 +0.40(+0.04%)
Jan 04, 2017 1130 1136 1127 1134 0 +12.40(+1.11%)
Jan 03, 2017 1122 1128 1115 1122 0 +9.89(+0.89%)
Dec 30, 2016 1112 1112 1112 1112 0 +2.88(+0.26%)
Dec 29, 2016 1107 1113 1103 1109 0 -1.45(-0.13%)
Dec 28, 2016 1113 1116 1107 1110 0 -2.30(-0.21%)
Dec 27, 2016 1112 1116 1110 1113 0 -1.11(-0.10%)
Dec 23, 2016 1114 1114 1114 1114 0 -5.22(-0.47%)
Dec 22, 2016 1119 1122 1115 1119 0 -2.60(-0.23%)
Dec 21, 2016 1121 1125 1118 1122 0 -4.44(-0.39%)
Dec 20, 2016 1125 1129 1122 1126 0 +3.19(+0.28%)
Dec 19, 2016 1125 1128 1120 1123 0 -2.79(-0.25%)
Dec 16, 2016 1128 1131 1122 1126 0 -4.05(-0.36%)
Dec 15, 2016 1129 1134 1125 1130 0 +2.50(+0.22%)
Dec 14, 2016 1130 1140 1121 1127 0 -9.21(-0.81%)
Dec 13, 2016 1133 1140 1132 1136 0 +8.53(+0.76%)
Dec 12, 2016 1133 1137 1126 1128 0 -10.32(-0.91%)
Dec 09, 2016 1135 1140 1130 1138 0 +5.79(+0.51%)
Dec 08, 2016 1129 1136 1126 1132 0 +6.21(+0.55%)
Dec 07, 2016 1116 1129 1114 1126 0 +13.73(+1.23%)
Dec 06, 2016 1109 1115 1106 1112 0 +7.05(+0.64%)
Dec 05, 2016 1104 1111 1100 1105 0 +4.52(+0.41%)
Dec 02, 2016 1098 1105 1096 1101 0 +2.19(+0.20%)
Dec 01, 2016 1104 1106 1095 1099 0 -7.21(-0.65%)
Nov 30, 2016 1105 1110 1101 1106 0 +6.02(+0.55%)
Nov 29, 2016 1099 1101 1091 1100 0 +2.75(+0.25%)
Nov 28, 2016 1098 1102 1094 1097 0 +0.16(+0.01%)
Nov 25, 2016 1095 1097 1091 1097 0 +1.41(+0.13%)
Nov 23, 2016 1096 1096 1096 1096 0 +1.32(+0.12%)
Nov 22, 2016 1092 1096 1088 1094 0 +6.01(+0.55%)
Nov 21, 2016 1084 1091 1082 1088 0 +6.40(+0.59%)
Nov 18, 2016 1081 1086 1077 1082 0 -4.49(-0.41%)
Nov 17, 2016 1082 1091 1078 1086 0 +9.02(+0.84%)
Nov 16, 2016 1079 1083 1072 1077 0 -8.34(-0.77%)
Nov 15, 2016 1074 1088 1072 1086 0 +12.20(+1.14%)
Nov 14, 2016 1073 1079 1061 1073 0 -0.53(-0.05%)
Nov 11, 2016 1078 1083 1067 1074 0 -10.03(-0.93%)
Nov 10, 2016 1093 1097 1075 1084 0 -4.76(-0.44%)
Nov 09, 2016 1078 1095 1073 1089 0 -7.83(-0.71%)
Nov 08, 2016 1090 1103 1086 1097 0 +2.87(+0.26%)
Nov 07, 2016 1090 1097 1087 1094 0 +18.82(+1.75%)
Nov 04, 2016 1077 1081 1072 1075 0 -8.14(-0.75%)
Nov 03, 2016 1086 1090 1079 1083 0 -1.35(-0.12%)
Nov 02, 2016 1092 1094 1081 1084 0 -12.16(-1.11%)
Nov 01, 2016 1105 1108 1092 1097 0 -7.62(-0.69%)
Oct 31, 2016 1104 1108 1101 1104 0 +2.86(+0.26%)
Oct 28, 2016 1102 1107 1097 1101 0 -1.11(-0.10%)
Oct 27, 2016 1105 1105 1096 1102 0 -2.05(-0.19%)
Oct 26, 2016 1104 1108 1100 1104 0 -3.23(-0.29%)
Oct 25, 2016 1107 1109 1101 1108 0 +1.23(+0.11%)
Oct 24, 2016 1107 1110 1104 1106 0 +2.07(+0.19%)
Oct 21, 2016 1099 1106 1097 1104 0 -0.12(-0.01%)
Oct 20, 2016 1101 1108 1099 1105 0 +3.58(+0.33%)
Oct 19, 2016 1098 1103 1096 1101 0 +3.24(+0.30%)
Oct 18, 2016 1099 1100 1093 1098 0 +9.71(+0.89%)
Oct 17, 2016 1091 1090 1081 1088 0 -3.53(-0.32%)
Oct 14, 2016 1096 1099 1090 1092 0 +1.65(+0.15%)
Oct 13, 2016 1086 1093 1082 1090 0 -7.12(-0.65%)
Oct 12, 2016 1094 1100 1091 1097 0 +1.34(+0.12%)
Oct 11, 2016 1102 1103 1089 1096 0 -13.79(-1.24%)
Oct 10, 2016 1107 1112 1104 1109 0 +7.01(+0.64%)
Oct 07, 2016 1103 1103 1099 1102 0 -5.87(-0.53%)
Oct 06, 2016 1107 1109 1101 1108 0 -1.79(-0.16%)
Oct 05, 2016 1106 1111 1103 1110 0 +10.75(+0.98%)
Oct 04, 2016 1107 1110 1096 1099 0 +11.52(+1.06%)
Sep 26, 2016 1090 1089 1081 1088 0 -15.36(-1.39%)
Sep 23, 2016 1106 1109 1101 1103 0 -9.14(-0.82%)
Sep 22, 2016 1113 1118 1109 1112 0 +10.32(+0.94%)
Sep 21, 2016 1095 1103 1088 1102 0 +17.83(+1.64%)
Sep 20, 2016 1086 1086 1079 1084 0 +5.56(+0.52%)
Sep 19, 2016 1081 1085 1076 1079 0 +2.55(+0.24%)
Sep 16, 2016 1078 1080 1072 1076 0 -7.48(-0.69%)
Sep 15, 2016 1080 1087 1076 1084 0 +4.67(+0.43%)
Sep 14, 2016 1081 1087 1076 1079 0 -2.81(-0.26%)
Sep 13, 2016 1091 1091 1075 1082 0 -18.67(-1.70%)
Sep 12, 2016 1089 1103 1086 1100 0 +1.61(+0.15%)
Sep 09, 2016 1113 1115 1097 1099 0 -21.65(-1.93%)
Sep 08, 2016 1116 1124 1111 1120 0 -2.12(-0.19%)
Sep 07, 2016 1124 1127 1119 1123 0 -0.40(-0.04%)
Sep 06, 2016 1120 1128 1116 1123 0 +5.56(+0.50%)
Sep 02, 2016 1117 1117 1117 1117 0 +9.13(+0.82%)
Sep 01, 2016 1107 1107 1097 1108 0 +5.26(+0.48%)
Aug 31, 2016 1106 1108 1098 1103 0 +1.59(+0.14%)
Aug 30, 2016 1102 1104 1095 1101 0 +2.60(+0.24%)
Aug 29, 2016 1096 1100 1092 1099 0 +6.23(+0.57%)
Aug 26, 2016 1094 1103 1085 1093 0 -1.08(-0.10%)
Aug 25, 2016 1093 1097 1091 1094 0 -2.49(-0.23%)
Aug 24, 2016 1098 1101 1094 1096 0 -0.63(-0.06%)
Aug 23, 2016 1100 1099 1092 1097 0 -1.39(-0.13%)
Aug 22, 2016 1098 1097 1090 1098 0 -1.64(-0.15%)
Aug 19, 2016 1098 1101 1093 1100 0 -1.64(-0.15%)
Aug 18, 2016 1099 1099 1093 1101 0 +2.23(+0.20%)
Aug 17, 2016 1099 1103 1092 1099 0 +2.63(+0.24%)
Aug 16, 2016 1098 1101 1094 1097 0 -8.22(-0.74%)
Aug 15, 2016 1102 1106 1099 1105 0 +5.00(+0.45%)
Aug 12, 2016 1101 1104 1096 1100 0 -4.02(-0.36%)
Aug 11, 2016 1099 1105 1094 1104 0 +8.59(+0.78%)
Aug 10, 2016 1098 1099 1092 1095 0 -1.07(-0.10%)
Aug 09, 2016 1095 1099 1092 1096 0 +4.59(+0.42%)
Aug 08, 2016 1092 1095 1088 1092 0 +8.54(+0.79%)
Aug 05, 2016 1079 1084 1076 1083 0 +7.91(+0.74%)
Aug 04, 2016 1073 1077 1068 1075 0 +9.29(+0.87%)
Aug 03, 2016 1062 1067 1057 1066 0 -1.14(-0.11%)
Aug 02, 2016 1073 1065 1051 1067 0 -12.96(-1.20%)
Aug 01, 2016 1084 1086 1077 1080 0 -1.34(-0.12%)
Jul 29, 2016 1080 1086 1075 1081 0 +1.19(+0.11%)
Jul 28, 2016 1077 1082 1070 1080 0 +2.41(+0.22%)
Jul 27, 2016 1080 1083 1071 1078 0 +7.23(+0.68%)
Jul 26, 2016 1070 1074 1065 1071 0 -2.56(-0.24%)
Jul 25, 2016 1076 1077 1068 1073 0 -3.20(-0.30%)
Jul 22, 2016 1075 1078 1070 1076 0 +4.15(+0.39%)
Jul 21, 2016 1076 1078 1068 1072 0 -6.30(-0.58%)
Jul 20, 2016 1075 1078 1069 1078 0 +7.89(+0.74%)
Jul 19, 2016 1073 1074 1065 1071 0 -6.98(-0.65%)
Jul 18, 2016 1072 1079 1068 1078 0 +5.50(+0.51%)
Jul 15, 2016 1073 1076 1067 1072 0 +0.44(+0.04%)
Jul 14, 2016 1072 1077 1067 1072 0 +8.18(+0.77%)
Jul 13, 2016 1065 1068 1058 1063 0 -1.46(-0.14%)
Jul 12, 2016 1063 1069 1059 1065 0 +17.12(+1.63%)
Jul 11, 2016 1046 1051 1042 1048 0 +20.07(+1.95%)
Jul 08, 2016 1027 1027 1015 1028 0 +11.16(+1.10%)
Jul 07, 2016 1019 1022 1010 1017 0 -1.34(-0.13%)
Jul 06, 2016 1018 1018 1018 1018 0 -2.70(-0.26%)
Jul 05, 2016 1025 1024 1013 1021 0 -12.90(-1.25%)
Jul 01, 2016 1034 1034 1034 1034 0 +1.68(+0.16%)
Jun 30, 2016 1025 1033 1019 1032 0 +4.85(+0.47%)
Jun 29, 2016 1022 1030 1020 1027 0 +15.09(+1.49%)
Jun 28, 2016 1007 1013 1001 1012 0 +17.59(+1.77%)
Jun 27, 2016 999.17 1002 983.19 994.29 0 -16.26(-1.61%)
Jun 24, 2016 1009 1025 1002 1011 0 -60.19(-5.62%)
Jun 23, 2016 1066 1073 1060 1071 0 +24.46(+2.34%)
Jun 22, 2016 1049 1053 1042 1046 0 -3.79(-0.36%)
Jun 21, 2016 1050 1056 1045 1050 0 +8.07(+0.77%)
Jun 20, 2016 1046 1040 1028 1042 0 +8.62(+0.83%)
Jun 17, 2016 1031 1036 1025 1033 0 +3.68(+0.36%)
Jun 16, 2016 1024 1032 1013 1030 0 -12.30(-1.18%)
Jun 15, 2016 1042 1046 1037 1042 0 +6.47(+0.62%)
Jun 14, 2016 1037 1040 1028 1036 0 -7.61(-0.73%)
Jun 13, 2016 1047 1054 1041 1043 0 -16.74(-1.58%)
Jun 10, 2016 1065 1064 1052 1060 0 -18.14(-1.68%)
Jun 09, 2016 1077 1081 1072 1078 0 -10.25(-0.94%)
Jun 08, 2016 1087 1091 1084 1088 0 +5.52(+0.51%)
Jun 07, 2016 1080 1085 1077 1083 0 +7.33(+0.68%)
Jun 06, 2016 1070 1078 1068 1075 0 +10.24(+0.96%)
Jun 03, 2016 1062 1067 1055 1065 0 +1.61(+0.15%)
Jun 02, 2016 1058 1050 1039 1064 0 -1.17(-0.11%)
Jun 01, 2016 1062 1065 1056 1065 0 -2.77(-0.26%)
May 31, 2016 1072 1076 1064 1068 0 +2.61(+0.25%)
May 27, 2016 1065 1065 1065 1065 0 +1.17(+0.11%)
May 26, 2016 1063 1067 1059 1064 0 +2.04(+0.19%)
May 25, 2016 1058 1064 1055 1062 0 +9.09(+0.86%)
May 24, 2016 1049 1056 1046 1053 0 +8.04(+0.77%)
May 23, 2016 1046 1050 1042 1045 0 -3.74(-0.36%)
May 20, 2016 1049 1038 1030 1048 0 +4.48(+0.43%)
May 19, 2016 1045 1047 1038 1044 0 -8.23(-0.78%)
May 18, 2016 1053 1061 1047 1052 0 -0.06(-0.01%)
May 17, 2016 1055 1056 1047 1052 0 -3.17(-0.30%)
May 16, 2016 1050 1056 1046 1055 0 +9.91(+0.95%)
May 13, 2016 1049 1054 1041 1045 0 -10.73(-1.02%)
May 12, 2016 1062 1063 1050 1056 0 +1.11(+0.11%)
May 11, 2016 1058 1061 1050 1055 0 -9.59(-0.90%)
May 10, 2016 1056 1063 1051 1065 0 +17.04(+1.63%)
May 09, 2016 1053 1057 1045 1048 0 +0.35(+0.03%)
May 06, 2016 1043 1052 1039 1047 0 +0.60(+0.06%)
May 05, 2016 1047 1049 1040 1047 0 +2.91(+0.28%)
May 04, 2016 1047 1049 1038 1044 0 -8.39(-0.80%)
May 03, 2016 1057 1060 1048 1052 0 -15.15(-1.42%)
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.