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 (%)
Sep 26, 2016 1702 1704 1694 1696 0 -15.22(-0.89%)
Sep 23, 2016 1717 1720 1710 1712 0 -10.36(-0.60%)
Sep 22, 2016 1721 1726 1716 1722 0 +12.58(+0.74%)
Sep 21, 2016 1695 1711 1689 1709 0 +22.33(+1.32%)
Sep 20, 2016 1694 1696 1686 1687 0 +0.77(+0.05%)
Sep 19, 2016 1691 1697 1683 1686 0 -1.55(-0.09%)
Sep 16, 2016 1688 1691 1680 1688 0 -9.79(-0.58%)
Sep 15, 2016 1682 1701 1678 1698 0 +15.73(+0.94%)
Sep 14, 2016 1683 1693 1677 1682 0 +0.20(+0.01%)
Sep 13, 2016 1695 1698 1675 1682 0 -27.63(-1.62%)
Sep 12, 2016 1682 1712 1679 1709 0 +18.94(+1.12%)
Sep 09, 2016 1718 1719 1690 1690 0 -40.82(-2.36%)
Sep 08, 2016 1734 1737 1727 1731 0 -4.64(-0.27%)
Sep 07, 2016 1735 1739 1730 1736 0 +1.12(+0.06%)
Sep 06, 2016 1730 1736 1724 1735 0 +9.75(+0.57%)
Sep 02, 2016 1725 1725 1725 1725 0 +11.41(+0.67%)
Sep 01, 2016 1712 1716 1702 1714 0 +2.38(+0.14%)
Aug 31, 2016 1714 1716 1704 1711 0 -5.66(-0.33%)
Aug 30, 2016 1720 1723 1712 1717 0 -3.16(-0.18%)
Aug 29, 2016 1713 1723 1711 1720 0 +8.57(+0.50%)
Aug 26, 2016 1719 1731 1703 1712 0 -5.11(-0.30%)
Aug 25, 2016 1714 1721 1712 1717 0 -1.29(-0.08%)
Aug 24, 2016 1725 1727 1713 1718 0 -7.92(-0.46%)
Aug 23, 2016 1729 1733 1724 1726 0 +3.19(+0.19%)
Aug 22, 2016 1720 1725 1716 1723 0 -1.32(-0.08%)
Aug 19, 2016 1721 1726 1716 1724 0 -4.81(-0.28%)
Aug 18, 2016 1723 1730 1721 1729 0 +6.71(+0.39%)
Aug 17, 2016 1719 1724 1710 1722 0 +1.03(+0.06%)
Aug 16, 2016 1726 1728 1719 1721 0 -8.00(-0.46%)
Aug 15, 2016 1726 1733 1724 1729 0 +7.27(+0.42%)
Aug 12, 2016 1722 1726 1717 1722 0 -1.63(-0.09%)
Aug 11, 2016 1721 1727 1716 1723 0 +7.70(+0.45%)
Aug 10, 2016 1722 1723 1712 1716 0 -2.92(-0.17%)
Aug 09, 2016 1717 1723 1714 1719 0 +4.43(+0.26%)
Aug 08, 2016 1716 1719 1711 1714 0 +0.97(+0.06%)
Aug 05, 2016 1707 1715 1704 1713 0 +10.68(+0.63%)
Aug 04, 2016 1701 1707 1695 1703 0 +3.53(+0.21%)
Aug 03, 2016 1692 1700 1688 1699 0 +4.44(+0.26%)
Aug 02, 2016 1704 1706 1687 1695 0 -10.91(-0.64%)
Aug 01, 2016 1708 1714 1700 1705 0 -3.16(-0.18%)
Jul 29, 2016 1703 1712 1698 1709 0 +6.73(+0.40%)
Jul 28, 2016 1699 1705 1693 1702 0 +1.14(+0.07%)
Jul 27, 2016 1703 1707 1691 1701 0 +2.22(+0.13%)
Jul 26, 2016 1696 1702 1691 1699 0 +3.62(+0.21%)
Jul 25, 2016 1698 1700 1690 1695 0 -5.39(-0.32%)
Jul 22, 2016 1694 1702 1691 1700 0 +6.62(+0.39%)
Jul 21, 2016 1696 1701 1688 1694 0 -4.02(-0.24%)
Jul 20, 2016 1693 1701 1689 1698 0 +6.62(+0.39%)
Jul 19, 2016 1691 1694 1686 1691 0 -4.74(-0.28%)
Jul 18, 2016 1691 1699 1688 1696 0 +4.83(+0.29%)
Jul 15, 2016 1696 1698 1686 1691 0 -2.60(-0.15%)
Jul 14, 2016 1695 1699 1689 1694 0 +7.73(+0.46%)
Jul 13, 2016 1690 1692 1680 1686 0 -0.06(-0.00%)
Jul 12, 2016 1684 1691 1678 1686 0 +11.60(+0.69%)
Jul 11, 2016 1673 1680 1670 1674 0 +7.78(+0.47%)
Jul 08, 2016 1667 1668 1641 1667 0 +24.76(+1.51%)
Jul 07, 2016 1646 1652 1635 1642 0 -1.23(-0.07%)
Jul 06, 2016 1643 1643 1643 1643 0 +5.12(+0.31%)
Jul 05, 2016 1644 1647 1631 1638 0 -14.15(-0.86%)
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.