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

Closed-End Fund - Equity Sector (CIX: MSECTOR426 )

2,531.85 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 (%)
Jun 30, 2020 2085 2119 2081 2109 0 +20.63(+0.99%)
Jun 29, 2020 2071 2091 2055 2089 0 +28.00(+1.36%)
Jun 27, 2020 2092 2096 2055 2061 0 -0.08(-0.00%)
Jun 26, 2020 2092 2096 2055 2061 0 -39.58(-1.88%)
Jun 25, 2020 2075 2102 2062 2100 0 +19.86(+0.95%)
Jun 24, 2020 2114 2119 2067 2080 0 -49.26(-2.31%)
Jun 23, 2020 2140 2147 2126 2130 0 +8.56(+0.40%)
Jun 22, 2020 2107 2125 2096 2121 0 +12.24(+0.58%)
Jun 20, 2020 2142 2145 2097 2109 0 -0.02(-0.00%)
Jun 19, 2020 2142 2145 2097 2109 0 -10.47(-0.49%)
Jun 18, 2020 2108 2126 2104 2119 0 +0.04(+0.00%)
Jun 17, 2020 2135 2139 2114 2119 0 -8.93(-0.42%)
Jun 16, 2020 2148 2151 2098 2128 0 +32.43(+1.55%)
Jun 15, 2020 2036 2104 2029 2096 0 +12.58(+0.60%)
Jun 13, 2020 2106 2113 2047 2083 0 +0.05(+0.00%)
Jun 12, 2020 2106 2113 2047 2083 0 +27.14(+1.32%)
Jun 11, 2020 2117 2126 2052 2056 0 -115.27(-5.31%)
Jun 10, 2020 2189 2198 2162 2171 0 -14.33(-0.66%)
Jun 09, 2020 2184 2199 2174 2186 0 -19.80(-0.90%)
Jun 08, 2020 2189 2207 2181 2205 0 +27.31(+1.25%)
Jun 06, 2020 2173 2195 2164 2178 0 +0.09(+0.00%)
Jun 05, 2020 2173 2195 2164 2178 0 +48.75(+2.29%)
Jun 04, 2020 2126 2142 2112 2129 0 -4.57(-0.21%)
Jun 03, 2020 2119 2142 2115 2134 0 +30.11(+1.43%)
Jun 02, 2020 2095 2107 2084 2104 0 +17.73(+0.85%)
Jun 01, 2020 2071 2092 2066 2086 0 +15.22(+0.73%)
May 30, 2020 2061 2077 2042 2071 0 +0.02(+0.00%)
May 29, 2020 2061 2077 2042 2071 0 +6.54(+0.32%)
May 28, 2020 2081 2094 2057 2064 0 -6.84(-0.33%)
May 27, 2020 2062 2073 2029 2071 0 +29.38(+1.44%)
May 26, 2020 2056 2062 2031 2042 0 +29.77(+1.48%)
May 23, 2020 2008 2015 1997 2012 0 +0.01(+0.00%)
May 22, 2020 2008 2015 1997 2012 0 +0.79(+0.04%)
May 21, 2020 2021 2029 2001 2011 0 -11.72(-0.58%)
May 20, 2020 2015 2031 2011 2023 0 +32.90(+1.65%)
May 19, 2020 2006 2018 1988 1990 0 -19.34(-0.96%)
May 18, 2020 1993 2020 1988 2009 0 +61.81(+3.17%)
May 16, 2020 1927 1952 1919 1947 0 +0.01(+0.00%)
May 15, 2020 1927 1952 1919 1947 0 +6.86(+0.35%)
May 14, 2020 1903 1942 1879 1941 0 +16.72(+0.87%)
May 13, 2020 1953 1959 1907 1924 0 -30.50(-1.56%)
May 12, 2020 1998 2002 1953 1954 0 -34.03(-1.71%)
May 11, 2020 1979 2000 1971 1988 0 -4.92(-0.25%)
May 08, 2020 1981 1998 1974 1993 0 +33.34(+1.70%)
May 07, 2020 1959 1974 1952 1960 0 +22.71(+1.17%)
May 06, 2020 1959 1966 1934 1937 0 -14.70(-0.75%)
May 05, 2020 1957 1975 1944 1952 0 +13.67(+0.71%)
May 04, 2020 1920 1941 1909 1938 0 +6.51(+0.34%)
May 02, 2020 1948 1962 1919 1932 0 -0.08(-0.00%)
May 01, 2020 1948 1962 1920 1932 0 -48.67(-2.46%)
Apr 30, 2020 1995 2002 1970 1981 0 -29.03(-1.44%)
Apr 29, 2020 1996 2021 1987 2010 0 +55.09(+2.82%)
Apr 28, 2020 1981 1986 1947 1954 0 +1.04(+0.05%)
Apr 27, 2020 1936 1962 1930 1953 0 +29.66(+1.54%)
Apr 25, 2020 1913 1930 1896 1924 0 +0.03(+0.00%)
Apr 24, 2020 1913 1930 1896 1924 0 +20.85(+1.10%)
Apr 23, 2020 1911 1933 1899 1903 0 +1.31(+0.07%)
Apr 22, 2020 1901 1913 1889 1902 0 +34.25(+1.83%)
Apr 21, 2020 1883 1895 1856 1867 0 -47.06(-2.46%)
Apr 20, 2020 1917 1943 1909 1914 0 -27.92(-1.44%)
Apr 18, 2020 1937 1950 1917 1942 0 +0.08(+0.00%)
Apr 17, 2020 1937 1950 1917 1942 0 +45.75(+2.41%)
Apr 16, 2020 1901 1908 1876 1896 0 +4.17(+0.22%)
Apr 15, 2020 1895 1913 1878 1892 0 -42.94(-2.22%)
Apr 14, 2020 1926 1948 1907 1935 0 +43.07(+2.28%)
Apr 13, 2020 1906 1914 1868 1892 0 -19.95(-1.04%)
Apr 10, 2020 1905 1932 1890 1912 0 +0.06(+0.00%)
Apr 09, 2020 1905 1932 1890 1912 0 +36.15(+1.93%)
Apr 08, 2020 1841 1886 1825 1876 0 +51.03(+2.80%)
Apr 07, 2020 1876 1885 1821 1825 0 +3.67(+0.20%)
Apr 06, 2020 1778 1831 1760 1821 0 +100.17(+5.82%)
Apr 04, 2020 1740 1754 1703 1721 0 -0.04(-0.00%)
Apr 03, 2020 1740 1754 1703 1721 0 -25.51(-1.46%)
Apr 02, 2020 1711 1759 1705 1747 0 +33.76(+1.97%)
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.