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 30, 2013 1302 1309 1297 1307 0 +5.81(+0.45%)
Apr 29, 2013 1297 1305 1294 1301 0 +8.88(+0.69%)
Apr 26, 2013 1294 1301 1288 1293 0 -6.98(-0.54%)
Apr 25, 2013 1297 1305 1293 1300 0 +7.11(+0.55%)
Apr 24, 2013 1289 1297 1285 1292 0 +7.94(+0.62%)
Apr 23, 2013 1276 1288 1274 1284 0 +9.19(+0.72%)
Apr 22, 2013 1273 1279 1266 1275 0 +2.76(+0.22%)
Apr 19, 2013 1267 1276 1261 1273 0 +15.10(+1.20%)
Apr 18, 2013 1262 1265 1251 1257 0 -0.24(-0.02%)
Apr 17, 2013 1264 1268 1249 1258 0 -12.90(-1.02%)
Apr 16, 2013 1269 1276 1263 1271 0 +17.71(+1.41%)
Apr 15, 2013 1266 1271 1251 1253 0 -23.41(-1.83%)
Apr 12, 2013 1272 1280 1268 1276 0 -6.92(-0.54%)
Apr 11, 2013 1281 1289 1276 1283 0 +5.83(+0.46%)
Apr 10, 2013 1275 1283 1271 1277 0 +9.93(+0.78%)
Apr 09, 2013 1263 1274 1257 1267 0 +3.43(+0.27%)
Apr 08, 2013 1259 1267 1253 1264 0 +5.07(+0.40%)
Apr 05, 2013 1246 1262 1241 1259 0 +2.63(+0.21%)
Apr 04, 2013 1255 1261 1248 1256 0 +14.25(+1.15%)
Apr 03, 2013 1253 1255 1237 1242 0 -11.71(-0.93%)
Apr 02, 2013 1253 1259 1248 1254 0 +4.41(+0.35%)
Apr 01, 2013 1255 1259 1245 1249 0 -15.44(-1.22%)
Mar 28, 2013 1265 1265 1265 0 +0.39(+0.03%)
Mar 27, 2013 1259 1268 1254 1264 0 +0.44(+0.03%)
Mar 26, 2013 1259 1266 1255 1264 0 +8.03(+0.64%)
Mar 25, 2013 1265 1268 1250 1256 0 -4.44(-0.35%)
Mar 22, 2013 1259 1264 1255 1260 0 +1.17(+0.09%)
Mar 21, 2013 1262 1268 1254 1259 0 -6.86(-0.54%)
Mar 20, 2013 1265 1274 1260 1266 0 +4.07(+0.32%)
Mar 19, 2013 1264 1271 1254 1262 0 -2.58(-0.20%)
Mar 18, 2013 1257 1272 1257 1265 0 -5.76(-0.45%)
Mar 15, 2013 1277 1280 1266 1270 0 -6.07(-0.48%)
Mar 14, 2013 1277 1282 1269 1276 0 +2.52(+0.20%)
Mar 13, 2013 1276 1281 1268 1274 0 -3.29(-0.26%)
Mar 12, 2013 1280 1284 1271 1277 0 -5.70(-0.44%)
Mar 11, 2013 1281 1287 1276 1283 0 -1.15(-0.09%)
Mar 08, 2013 1281 1287 1275 1284 0 +8.84(+0.69%)
Mar 07, 2013 1272 1279 1269 1275 0 +3.62(+0.28%)
Mar 06, 2013 1271 1277 1264 1272 0 +5.82(+0.46%)
Mar 05, 2013 1264 1270 1261 1266 0 +8.04(+0.64%)
Mar 04, 2013 1256 1261 1250 1258 0 -5.36(-0.42%)
Mar 01, 2013 1256 1266 1252 1263 0 +3.82(+0.30%)
Feb 28, 2013 1260 1266 1255 1259 0 -0.87(-0.07%)
Feb 27, 2013 1250 1263 1247 1260 0 +8.59(+0.69%)
Feb 26, 2013 1250 1256 1243 1252 0 -9.00(-0.71%)
Feb 22, 2013 1259 1264 1253 1260 0 +5.89(+0.47%)
Feb 21, 2013 1258 1262 1248 1255 0 -9.61(-0.76%)
Feb 20, 2013 1275 1277 1262 1264 0 -3.71(-0.29%)
Feb 15, 2013 1268 1268 1268 0 -1.18(-0.09%)
Feb 14, 2013 1269 1273 1264 1269 0 -4.06(-0.32%)
Feb 13, 2013 1276 1279 1269 1273 0 +0.92(+0.07%)
Feb 12, 2013 1272 1277 1267 1272 0 -1.49(-0.12%)
Feb 11, 2013 1273 1277 1266 1274 0 +1.57(+0.12%)
Feb 08, 2013 1269 1276 1266 1272 0 +1.32(+0.10%)
Feb 07, 2013 1271 1279 1264 1271 0 -7.50(-0.59%)
Feb 06, 2013 1274 1280 1270 1278 0 +4.11(+0.32%)
Feb 04, 2013 1280 1282 1270 1274 0 -11.97(-0.93%)
Feb 01, 2013 1282 1290 1278 1286 0 +9.12(+0.71%)
Jan 31, 2013 1278 1283 1272 1277 0 -1.36(-0.11%)
Jan 30, 2013 1280 1285 1274 1278 0 -0.96(-0.08%)
Jan 29, 2013 1276 1283 1272 1279 0 +6.86(+0.54%)
Jan 28, 2013 1276 1280 1267 1273 0 -6.98(-0.55%)
Jan 25, 2013 1281 1285 1274 1280 0 +3.17(+0.25%)
Jan 24, 2013 1277 1284 1272 1276 0 -0.30(-0.02%)
Jan 23, 2013 1276 1280 1272 1277 0 -1.08(-0.08%)
Jan 22, 2013 1276 1281 1271 1278 0 -20.88(-1.61%)
Jan 18, 2013 1299 1299 1299 0 +24.60(+1.93%)
Jan 17, 2013 1272 1278 1268 1274 0 +7.64(+0.60%)
Jan 16, 2013 1263 1270 1260 1266 0 -3.45(-0.27%)
Jan 15, 2013 1268 1273 1264 1270 0 -1.87(-0.15%)
Jan 14, 2013 1271 1276 1266 1272 0 +4.53(+0.36%)
Jan 12, 2013 1266 1271 1260 1267 0 +0.00(+0.00%)
Jan 11, 2013 1266 1271 1260 1267 0 -0.75(-0.06%)
Jan 10, 2013 1265 1272 1260 1268 0 +7.83(+0.62%)
Jan 09, 2013 1259 1265 1254 1260 0 +4.11(+0.33%)
Jan 08, 2013 1259 1263 1249 1256 0 -5.16(-0.41%)
Jan 07, 2013 1262 1266 1254 1261 0 -4.52(-0.36%)
Jan 04, 2013 1260 1269 1256 1266 0 +2.67(+0.21%)
Jan 03, 2013 1262 1271 1256 1263 0 -3.48(-0.27%)
Jan 02, 2013 1261 1269 1244 1266 0 +24.05(+1.94%)
Dec 31, 2012 1227 1247 1225 1242 0 +15.15(+1.23%)
Dec 28, 2012 1224 1232 1218 1227 0 +1.43(+0.12%)
Dec 27, 2012 1226 1231 1216 1226 0 -1.82(-0.15%)
Dec 26, 2012 1227 1235 1221 1228 0 +2.76(+0.23%)
Dec 24, 2012 1225 1225 1225 0 -2.90(-0.24%)
Dec 21, 2012 1221 1230 1217 1228 0 -8.05(-0.65%)
Dec 20, 2012 1233 1239 1226 1236 0 +0.58(+0.05%)
Dec 19, 2012 1236 1241 1229 1235 0 -2.63(-0.21%)
Dec 18, 2012 1232 1240 1226 1238 0 +6.30(+0.51%)
Dec 17, 2012 1229 1235 1223 1232 0 +2.00(+0.16%)
Dec 14, 2012 1229 1235 1223 1230 0 +3.58(+0.29%)
Dec 13, 2012 1229 1233 1221 1226 0 -4.00(-0.33%)
Dec 12, 2012 1228 1236 1224 1230 0 -1.50(-0.12%)
Dec 11, 2012 1230 1237 1226 1232 0 +2.99(+0.24%)
Dec 10, 2012 1226 1233 1223 1229 0 +0.51(+0.04%)
Dec 07, 2012 1228 1232 1221 1228 0 +0.12(+0.01%)
Dec 06, 2012 1224 1231 1221 1228 0 +3.43(+0.28%)
Dec 05, 2012 1222 1230 1218 1224 0 +6.01(+0.49%)
Dec 04, 2012 1217 1223 1212 1218 0 +1.63(+0.13%)
Nov 30, 2012 1216 1220 1211 1217 0 +2.82(+0.23%)
Nov 29, 2012 1214 1219 1208 1214 0 +7.14(+0.59%)
Nov 28, 2012 1197 1209 1193 1207 0 +4.53(+0.38%)
Nov 27, 2012 1205 1210 1198 1202 0 -2.59(-0.21%)
Nov 26, 2012 1202 1208 1198 1205 0 -1.80(-0.15%)
Nov 24, 2012 1199 1208 1198 1207 0 +0.00(+0.00%)
Nov 23, 2012 1199 1208 1198 1207 0 +13.44(+1.13%)
Nov 21, 2012 1193 1193 1193 0 +2.21(+0.19%)
Nov 20, 2012 1187 1193 1182 1191 0 -1.33(-0.11%)
Nov 19, 2012 1186 1197 1179 1192 0 +17.66(+1.50%)
Nov 16, 2012 1162 1179 1156 1175 0 +12.37(+1.06%)
Nov 15, 2012 1173 1178 1151 1162 0 -10.58(-0.90%)
Nov 14, 2012 1197 1199 1170 1173 0 -22.26(-1.86%)
Nov 13, 2012 1195 1202 1190 1195 0 -8.59(-0.71%)
Nov 12, 2012 1206 1209 1200 1204 0 +0.07(+0.01%)
Nov 09, 2012 1200 1210 1197 1204 0 +0.96(+0.08%)
Nov 08, 2012 1209 1214 1200 1203 0 -6.47(-0.54%)
Nov 07, 2012 1213 1217 1202 1209 0 -10.91(-0.89%)
Nov 06, 2012 1217 1224 1214 1220 0 +5.39(+0.44%)
Nov 05, 2012 1213 1219 1207 1215 0 -0.83(-0.07%)
Nov 02, 2012 1223 1225 1211 1216 0 -5.77(-0.47%)
Nov 01, 2012 1215 1225 1212 1221 0 +11.00(+0.91%)
Oct 31, 2012 1215 1218 1204 1210 0 -2.73(-0.23%)
Oct 26, 2012 1213 1213 1213 0 -5.60(-0.46%)
Oct 25, 2012 1220 1226 1214 1219 0 +4.82(+0.40%)
Oct 24, 2012 1218 1222 1211 1214 0 +0.97(+0.08%)
Oct 23, 2012 1213 1218 1206 1213 0 -8.79(-0.72%)
Oct 19, 2012 1228 1230 1217 1222 0 -9.00(-0.73%)
Oct 18, 2012 1231 1236 1226 1231 0 -2.92(-0.24%)
Oct 17, 2012 1229 1237 1226 1234 0 +7.19(+0.59%)
Oct 16, 2012 1221 1230 1219 1226 0 +6.50(+0.53%)
Oct 15, 2012 1217 1223 1212 1220 0 +6.12(+0.50%)
Oct 12, 2012 1211 1219 1209 1214 0 -1.85(-0.15%)
Oct 11, 2012 1216 1222 1211 1216 0 +7.71(+0.64%)
Oct 10, 2012 1210 1217 1203 1208 0 -6.61(-0.54%)
Oct 09, 2012 1221 1225 1211 1215 0 -8.09(-0.66%)
Oct 08, 2012 1222 1227 1217 1223 0 -5.44(-0.44%)
Oct 06, 2012 1234 1240 1225 1228 0 +0.00(+0.00%)
Oct 05, 2012 1231 1240 1225 1228 0 -2.07(-0.17%)
Oct 04, 2012 1227 1234 1222 1230 0 +7.02(+0.57%)
Oct 03, 2012 1220 1230 1220 1223 0 -3.05(-0.25%)
Oct 02, 2012 1227 1231 1220 1226 0 +2.31(+0.19%)
Oct 01, 2012 1223 1232 1218 1224 0 +9.49(+0.78%)
Sep 28, 2012 1217 1222 1209 1214 0 -6.35(-0.52%)
Sep 27, 2012 1215 1225 1210 1221 0 +13.47(+1.12%)
Sep 26, 2012 1210 1213 1200 1207 0 -5.80(-0.48%)
Sep 25, 2012 1221 1227 1210 1213 0 -7.68(-0.63%)
Sep 24, 2012 1216 1226 1214 1221 0 -9.04(-0.74%)
Sep 21, 2012 1229 1237 1226 1230 0 +5.57(+0.45%)
Sep 20, 2012 1216 1227 1215 1224 0 -4.19(-0.34%)
Sep 19, 2012 1223 1233 1222 1228 0 +1.34(+0.11%)
Sep 18, 2012 1222 1232 1221 1227 0 -0.95(-0.08%)
Sep 17, 2012 1224 1236 1223 1228 0 -4.36(-0.35%)
Sep 14, 2012 1229 1243 1225 1232 0 +11.30(+0.93%)
Sep 13, 2012 1204 1225 1201 1221 0 +15.51(+1.29%)
Sep 12, 2012 1206 1210 1201 1206 0 +1.56(+0.13%)
Sep 11, 2012 1196 1208 1196 1204 0 +8.89(+0.74%)
Sep 10, 2012 1198 1204 1193 1195 0 -4.56(-0.38%)
Sep 07, 2012 1194 1205 1191 1200 0 +12.17(+1.02%)
Sep 06, 2012 1178 1192 1176 1188 0 +12.90(+1.10%)
Sep 05, 2012 1174 1179 1168 1175 0 -2.81(-0.24%)
Sep 04, 2012 1181 1185 1171 1177 0 -5.87(-0.50%)
Aug 31, 2012 1183 1183 1183 0 +6.59(+0.56%)
Aug 30, 2012 1178 1183 1173 1177 0 -8.03(-0.68%)
Aug 29, 2012 1187 1190 1180 1185 0 -4.85(-0.41%)
Aug 27, 2012 1188 1195 1186 1190 0 -3.58(-0.30%)
Aug 24, 2012 1181 1196 1184 1193 0 +3.02(+0.25%)
Aug 23, 2012 1185 1197 1186 1190 0 -3.80(-0.32%)
Aug 22, 2012 1186 1198 1186 1194 0 +0.13(+0.01%)
Aug 21, 2012 1193 1203 1191 1194 0 +1.76(+0.15%)
Aug 20, 2012 1185 1195 1186 1192 0 -0.26(-0.02%)
Aug 17, 2012 1193 1196 1187 1192 0 -1.05(-0.09%)
Aug 16, 2012 1188 1197 1186 1193 0 +5.68(+0.48%)
Aug 15, 2012 1186 1191 1183 1188 0 -1.11(-0.09%)
Aug 14, 2012 1190 1194 1184 1189 0 +2.74(+0.23%)
Aug 13, 2012 1189 1192 1181 1186 0 -5.11(-0.43%)
Aug 11, 2012 1188 1194 1182 1191 0 +0.00(+0.00%)
Aug 10, 2012 1188 1194 1182 1191 0 +0.53(+0.04%)
Aug 09, 2012 1190 1195 1186 1191 0 -0.36(-0.03%)
Aug 08, 2012 1186 1195 1183 1191 0 +1.32(+0.11%)
Aug 07, 2012 1188 1195 1184 1190 0 +5.93(+0.50%)
Aug 06, 2012 1183 1191 1178 1184 0 +3.86(+0.33%)
Aug 03, 2012 1177 1186 1173 1180 0 +16.98(+1.46%)
Aug 02, 2012 1164 1170 1156 1163 0 -7.48(-0.64%)
Aug 01, 2012 1174 1178 1166 1170 0 +1.48(+0.13%)
Jul 31, 2012 1172 1177 1165 1169 0 -1.65(-0.14%)
Jul 30, 2012 1170 1175 1165 1171 0 -0.84(-0.07%)
Jul 27, 2012 1162 1175 1158 1171 0 +14.88(+1.29%)
Jul 26, 2012 1152 1160 1148 1157 0 +14.55(+1.27%)
Jul 25, 2012 1141 1146 1135 1142 0 +5.91(+0.52%)
Jul 24, 2012 1143 1145 1130 1136 0 -6.13(-0.54%)
Jul 23, 2012 1138 1146 1130 1142 0 -15.99(-1.38%)
Jul 20, 2012 1159 1163 1153 1158 0 -9.56(-0.82%)
Jul 19, 2012 1165 1172 1163 1168 0 +5.24(+0.45%)
Jul 18, 2012 1157 1166 1154 1162 0 +1.43(+0.12%)
Jul 17, 2012 1158 1165 1151 1161 0 +4.58(+0.40%)
Jul 16, 2012 1155 1160 1149 1156 0 +0.24(+0.02%)
Jul 14, 2012 1149 1160 1147 1156 0 +0.00(+0.00%)
Jul 13, 2012 1149 1160 1147 1156 0 +10.83(+0.95%)
Jul 12, 2012 1144 1151 1137 1145 0 -10.21(-0.88%)
Jul 11, 2012 1156 1162 1149 1156 0 +2.89(+0.25%)
Jul 10, 2012 1165 1168 1149 1153 0 -6.44(-0.56%)
Jul 09, 2012 1156 1162 1151 1159 0 +0.24(+0.02%)
Jul 06, 2012 1160 1164 1153 1159 0 -10.03(-0.86%)
Jul 05, 2012 1168 1175 1162 1169 0 -6.93(-0.59%)
Jul 03, 2012 1176 1176 1176 0 +13.05(+1.12%)
Jul 02, 2012 1160 1166 1154 1163 0 +3.07(+0.26%)
Jun 30, 2012 1152 1163 1149 1160 0 -0.42(-0.04%)
Jun 29, 2012 1152 1163 1149 1160 0 +28.84(+2.55%)
Jun 28, 2012 1127 1134 1121 1131 0 -2.12(-0.19%)
Jun 27, 2012 1129 1138 1127 1133 0 +3.00(+0.27%)
Jun 26, 2012 1124 1134 1121 1130 0 +8.11(+0.72%)
Jun 25, 2012 1121 1127 1115 1122 0 -15.98(-1.40%)
Jun 22, 2012 1138 1144 1132 1138 0 +3.12(+0.27%)
Jun 21, 2012 1152 1155 1132 1135 0 -19.32(-1.67%)
Jun 20, 2012 1151 1159 1145 1155 0 +1.52(+0.13%)
Jun 19, 2012 1143 1157 1143 1153 0 +13.50(+1.18%)
Jun 18, 2012 1132 1144 1130 1140 0 +2.04(+0.18%)
Jun 15, 2012 1134 1142 1129 1137 0 +5.92(+0.52%)
Jun 14, 2012 1129 1138 1124 1132 0 +1.32(+0.12%)
Jun 13, 2012 1131 1139 1125 1130 0 -3.63(-0.32%)
Jun 12, 2012 1126 1137 1123 1134 0 +13.40(+1.20%)
Jun 11, 2012 1132 1138 1118 1120 0 -9.54(-0.84%)
Jun 08, 2012 1124 1132 1118 1130 0 -0.76(-0.07%)
Jun 07, 2012 1134 1144 1127 1131 0 +3.73(+0.33%)
Jun 06, 2012 1113 1130 1113 1127 0 +20.50(+1.85%)
Jun 05, 2012 1099 1109 1097 1107 0 +5.79(+0.53%)
Jun 04, 2012 1105 1111 1095 1101 0 -3.00(-0.27%)
Jun 02, 2012 1103 1112 1098 1104 0 +0.00(+0.00%)
Jun 01, 2012 1103 1112 1098 1104 0 -14.86(-1.33%)
May 31, 2012 1117 1123 1110 1119 0 +1.56(+0.14%)
May 30, 2012 1118 1122 1112 1117 0 -12.51(-1.11%)
May 29, 2012 1129 1136 1123 1130 0 +10.94(+0.98%)
May 25, 2012 1119 1119 1119 0 -2.19(-0.20%)
May 24, 2012 1122 1129 1113 1121 0 -1.76(-0.16%)
May 23, 2012 1118 1125 1107 1123 0 -3.76(-0.33%)
May 22, 2012 1125 1136 1120 1126 0 -3.65(-0.32%)
May 21, 2012 1120 1134 1117 1130 0 +12.66(+1.13%)
May 18, 2012 1125 1130 1112 1117 0 -7.70(-0.68%)
May 17, 2012 1134 1140 1122 1125 0 -11.36(-1.00%)
May 16, 2012 1140 1149 1133 1136 0 -8.33(-0.73%)
May 15, 2012 1152 1157 1142 1145 0 -8.18(-0.71%)
May 14, 2012 1160 1163 1151 1153 0 -20.18(-1.72%)
May 11, 2012 1170 1181 1168 1173 0 -6.83(-0.58%)
May 10, 2012 1178 1187 1177 1180 0 +2.85(+0.24%)
May 09, 2012 1167 1181 1168 1177 0 -9.73(-0.82%)
May 08, 2012 1188 1192 1177 1187 0 -11.42(-0.95%)
May 07, 2012 1193 1203 1191 1198 0 +3.40(+0.28%)
May 04, 2012 1200 1205 1190 1195 0 -12.12(-1.00%)
May 03, 2012 1212 1217 1203 1207 0 -8.63(-0.71%)
May 02, 2012 1212 1220 1208 1216 0 -3.29(-0.27%)
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.