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 30, 2020 2237 2266 2232 2246 0 +12.53(+0.56%)
Sep 29, 2020 2241 2247 2225 2233 0 -8.89(-0.40%)
Sep 28, 2020 2234 2248 2227 2242 0 +33.97(+1.54%)
Sep 26, 2020 2174 2213 2168 2208 0 +0.05(+0.00%)
Sep 25, 2020 2174 2213 2168 2208 0 +24.63(+1.13%)
Sep 24, 2020 2171 2204 2160 2183 0 +3.60(+0.17%)
Sep 23, 2020 2227 2232 2177 2180 0 -48.47(-2.18%)
Sep 22, 2020 2222 2235 2203 2228 0 +12.11(+0.55%)
Sep 21, 2020 2213 2223 2184 2216 0 -33.30(-1.48%)
Sep 19, 2020 2273 2276 2234 2249 0 -0.04(-0.00%)
Sep 18, 2020 2273 2276 2234 2249 0 -21.74(-0.96%)
Sep 17, 2020 2256 2280 2250 2271 0 -13.94(-0.61%)
Sep 16, 2020 2297 2310 2280 2285 0 -2.41(-0.11%)
Sep 15, 2020 2295 2301 2280 2287 0 +9.45(+0.41%)
Sep 14, 2020 2269 2288 2261 2278 0 +29.38(+1.31%)
Sep 12, 2020 2260 2267 2231 2249 0 -0.03(-0.00%)
Sep 11, 2020 2260 2267 2231 2249 0 +2.56(+0.11%)
Sep 10, 2020 2289 2296 2241 2246 0 -32.18(-1.41%)
Sep 09, 2020 2267 2292 2259 2278 0 +36.87(+1.64%)
Sep 08, 2020 2257 2278 2235 2241 0 -49.99(-2.18%)
Sep 05, 2020 2311 2322 2247 2291 0 -0.03(-0.00%)
Sep 04, 2020 2311 2322 2247 2291 0 -14.08(-0.61%)
Sep 03, 2020 2361 2367 2290 2305 0 -65.54(-2.76%)
Sep 02, 2020 2357 2378 2342 2371 0 +24.24(+1.03%)
Sep 01, 2020 2333 2350 2324 2347 0 +18.71(+0.80%)
Aug 31, 2020 2336 2343 2323 2328 0 -10.98(-0.47%)
Aug 29, 2020 2333 2341 2323 2339 0 -0.05(-0.00%)
Aug 28, 2020 2333 2341 2323 2339 0 +16.65(+0.72%)
Aug 27, 2020 2329 2339 2309 2322 0 -0.03(-0.00%)
Aug 26, 2020 2311 2328 2304 2322 0 +13.27(+0.57%)
Aug 25, 2020 2308 2314 2295 2309 0 +5.79(+0.25%)
Aug 24, 2020 2301 2308 2285 2303 0 +21.03(+0.92%)
Aug 22, 2020 2274 2286 2268 2282 0 +0.02(+0.00%)
Aug 21, 2020 2274 2286 2268 2282 0 +2.24(+0.10%)
Aug 20, 2020 2263 2285 2260 2280 0 +2.01(+0.09%)
Aug 19, 2020 2293 2298 2274 2278 0 -12.28(-0.54%)
Aug 18, 2020 2294 2299 2278 2290 0 -1.38(-0.06%)
Aug 17, 2020 2289 2296 2283 2292 0 +10.54(+0.46%)
Aug 15, 2020 2278 2288 2272 2281 0 +0.00(+0.00%)
Aug 14, 2020 2278 2288 2272 2281 0 -2.52(-0.11%)
Aug 13, 2020 2283 2296 2275 2284 0 -2.85(-0.12%)
Aug 12, 2020 2282 2297 2270 2287 0 +23.95(+1.06%)
Aug 11, 2020 2288 2295 2257 2263 0 -17.33(-0.76%)
Aug 10, 2020 2277 2287 2264 2280 0 +6.50(+0.29%)
Aug 08, 2020 2264 2280 2253 2273 0 +0.00(+0.00%)
Aug 07, 2020 2264 2280 2253 2273 0 -0.78(-0.03%)
Aug 06, 2020 2263 2278 2256 2274 0 +9.37(+0.41%)
Aug 05, 2020 2261 2270 2256 2265 0 +16.20(+0.72%)
Aug 04, 2020 2233 2250 2230 2249 0 +11.79(+0.53%)
Aug 03, 2020 2230 2242 2223 2237 0 +17.39(+0.78%)
Aug 01, 2020 2222 2226 2190 2220 0 +0.03(+0.00%)
Jul 31, 2020 2222 2226 2190 2219 0 +4.30(+0.19%)
Jul 30, 2020 2203 2219 2188 2215 0 -11.52(-0.52%)
Jul 29, 2020 2207 2231 2204 2227 0 +27.97(+1.27%)
Jul 28, 2020 2205 2215 2195 2199 0 -12.14(-0.55%)
Jul 27, 2020 2200 2214 2192 2211 0 +18.07(+0.82%)
Jul 24, 2020 2194 2203 2181 2193 0 -13.01(-0.59%)
Jul 23, 2020 2221 2232 2195 2206 0 -15.99(-0.72%)
Jul 22, 2020 2210 2227 2206 2222 0 +9.76(+0.44%)
Jul 21, 2020 2217 2226 2203 2212 0 +10.73(+0.49%)
Jul 20, 2020 2189 2208 2181 2201 0 +12.05(+0.55%)
Jul 18, 2020 2189 2196 2176 2189 0 +0.01(+0.00%)
Jul 17, 2020 2189 2196 2176 2189 0 +7.73(+0.35%)
Jul 16, 2020 2177 2188 2169 2182 0 -9.45(-0.43%)
Jul 15, 2020 2190 2200 2173 2191 0 +24.01(+1.11%)
Jul 14, 2020 2134 2171 2125 2167 0 +24.74(+1.15%)
Jul 13, 2020 2173 2190 2138 2142 0 -16.54(-0.77%)
Jul 11, 2020 2140 2162 2130 2159 0 +0.01(+0.00%)
Jul 10, 2020 2140 2162 2130 2159 0 +17.96(+0.84%)
Jul 09, 2020 2160 2163 2119 2141 0 -15.40(-0.71%)
Jul 08, 2020 2145 2160 2133 2156 0 +18.02(+0.84%)
Jul 07, 2020 2148 2162 2134 2138 0 -22.38(-1.04%)
Jul 06, 2020 2160 2170 2149 2161 0 +30.68(+1.44%)
Jul 03, 2020 2142 2153 2124 2130 0 +0.02(+0.00%)
Jul 02, 2020 2142 2153 2124 2130 0 +13.32(+0.63%)
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.