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, 2018 1307 1313 1302 1304 0 -1.38(-0.11%)
Apr 27, 2018 1306 1309 1301 1305 0 -0.54(-0.04%)
Apr 26, 2018 1303 1308 1300 1305 0 +6.68(+0.51%)
Apr 25, 2018 1299 1302 1293 1299 0 -0.78(-0.06%)
Apr 24, 2018 1309 1311 1296 1300 0 -3.59(-0.28%)
Apr 23, 2018 1304 1308 1298 1303 0 +1.51(+0.12%)
Apr 20, 2018 1306 1308 1299 1302 0 -5.66(-0.43%)
Apr 19, 2018 1311 1313 1303 1307 0 -4.97(-0.38%)
Apr 18, 2018 1311 1316 1308 1312 0 +3.91(+0.30%)
Apr 17, 2018 1307 1312 1303 1308 0 +1.77(+0.14%)
Apr 16, 2018 1308 1311 1303 1307 0 +1.08(+0.08%)
Apr 13, 2018 1311 1312 1302 1306 0 -1.02(-0.08%)
Apr 12, 2018 1306 1310 1303 1307 0 +1.13(+0.09%)
Apr 11, 2018 1304 1310 1301 1305 0 -0.96(-0.07%)
Apr 10, 2018 1306 1311 1302 1306 0 +11.93(+0.92%)
Apr 09, 2018 1297 1304 1292 1294 0 +4.62(+0.36%)
Apr 06, 2018 1296 1302 1285 1290 0 -14.04(-1.08%)
Apr 05, 2018 1301 1308 1297 1304 0 +7.27(+0.56%)
Apr 04, 2018 1278 1298 1276 1297 0 +1.56(+0.12%)
Apr 03, 2018 1292 1298 1286 1295 0 +13.32(+1.04%)
Apr 02, 2018 1294 1298 1274 1282 0 -17.38(-1.34%)
Mar 29, 2018 1299 1299 1299 1299 0 +10.08(+0.78%)
Mar 28, 2018 1287 1296 1280 1289 0 +9.68(+0.76%)
Mar 27, 2018 1294 1298 1275 1279 0 -5.77(-0.45%)
Mar 26, 2018 1282 1288 1270 1285 0 +21.14(+1.67%)
Mar 23, 2018 1280 1283 1262 1264 0 -17.63(-1.38%)
Mar 22, 2018 1290 1295 1279 1282 0 -19.95(-1.53%)
Mar 21, 2018 1299 1308 1296 1302 0 +2.22(+0.17%)
Mar 20, 2018 1299 1304 1296 1299 0 +5.99(+0.46%)
Mar 19, 2018 1302 1303 1286 1293 0 -14.98(-1.14%)
Mar 16, 2018 1308 1313 1305 1308 0 -6.25(-0.48%)
Mar 15, 2018 1317 1320 1309 1315 0 -2.02(-0.15%)
Mar 14, 2018 1322 1326 1311 1317 0 +1.45(+0.11%)
Mar 13, 2018 1326 1329 1313 1315 0 -5.33(-0.40%)
Mar 12, 2018 1320 1325 1316 1320 0 +3.74(+0.28%)
Mar 09, 2018 1309 1318 1306 1317 0 +10.92(+0.84%)
Mar 08, 2018 1305 1309 1300 1306 0 +4.20(+0.32%)
Mar 07, 2018 1301 1303 1293 1302 0 -5.89(-0.45%)
Mar 06, 2018 1310 1314 1302 1307 0 +5.06(+0.39%)
Mar 05, 2018 1290 1305 1287 1302 0 +4.28(+0.33%)
Mar 02, 2018 1286 1300 1280 1298 0 +3.19(+0.25%)
Mar 01, 2018 1310 1316 1290 1295 0 -19.99(-1.52%)
Feb 28, 2018 1327 1330 1313 1315 0 -12.17(-0.92%)
Feb 27, 2018 1339 1341 1326 1327 0 -16.35(-1.22%)
Feb 26, 2018 1338 1345 1334 1343 0 +10.43(+0.78%)
Feb 23, 2018 1328 1335 1324 1333 0 +14.63(+1.11%)
Feb 22, 2018 1319 1323 1315 1318 0 -0.95(-0.07%)
Feb 21, 2018 1325 1334 1317 1319 0 -1.78(-0.13%)
Feb 20, 2018 1324 1329 1317 1321 0 -7.14(-0.54%)
Feb 16, 2018 1328 1328 1328 1328 0 +4.75(+0.36%)
Feb 15, 2018 1323 1328 1316 1324 0 +5.64(+0.43%)
Feb 14, 2018 1294 1321 1293 1318 0 +13.57(+1.04%)
Feb 13, 2018 1297 1307 1295 1304 0 -8.22(-0.63%)
Feb 12, 2018 1305 1318 1299 1313 0 +16.02(+1.24%)
Feb 09, 2018 1301 1307 1267 1297 0 +8.15(+0.63%)
Feb 08, 2018 1322 1326 1287 1288 0 -33.34(-2.52%)
Feb 07, 2018 1327 1337 1319 1322 0 -15.69(-1.17%)
Feb 06, 2018 1308 1342 1304 1337 0 +19.02(+1.44%)
Feb 05, 2018 1345 1354 1307 1318 0 -41.72(-3.07%)
Feb 02, 2018 1376 1378 1359 1360 0 -23.34(-1.69%)
Feb 01, 2018 1382 1391 1378 1383 0 +3.04(+0.22%)
Jan 31, 2018 1383 1388 1376 1380 0 +1.70(+0.12%)
Jan 30, 2018 1382 1386 1374 1379 0 -14.53(-1.04%)
Jan 29, 2018 1398 1402 1391 1393 0 -11.66(-0.83%)
Jan 26, 2018 1403 1407 1398 1405 0 +6.52(+0.47%)
Jan 25, 2018 1402 1405 1393 1398 0 -2.58(-0.18%)
Jan 24, 2018 1403 1407 1394 1401 0 -1.10(-0.08%)
Jan 23, 2018 1398 1404 1395 1402 0 +3.65(+0.26%)
Jan 22, 2018 1392 1400 1390 1398 0 +6.60(+0.47%)
Jan 19, 2018 1390 1395 1386 1392 0 +6.90(+0.50%)
Jan 18, 2018 1384 1389 1379 1385 0 -7.67(-0.55%)
Jan 17, 2018 1386 1397 1383 1393 0 +13.30(+0.96%)
Jan 16, 2018 1387 1391 1376 1379 0 -5.13(-0.37%)
Jan 12, 2018 1384 1384 1384 1384 0 +7.34(+0.53%)
Jan 11, 2018 1371 1379 1369 1377 0 +8.84(+0.65%)
Jan 10, 2018 1370 1372 1365 1368 0 -5.83(-0.42%)
Jan 09, 2018 1375 1377 1369 1374 0 -2.54(-0.18%)
Jan 08, 2018 1373 1379 1370 1377 0 +5.54(+0.40%)
Jan 05, 2018 1368 1374 1364 1371 0 +7.04(+0.52%)
Jan 04, 2018 1359 1368 1358 1364 0 +13.31(+0.99%)
Jan 03, 2018 1344 1353 1341 1351 0 +11.60(+0.87%)
Jan 02, 2018 1335 1342 1332 1339 0 +7.41(+0.56%)
Dec 29, 2017 1332 1332 1332 1332 0 +5.31(+0.40%)
Dec 28, 2017 1327 1330 1324 1326 0 -4.12(-0.31%)
Dec 27, 2017 1330 1334 1327 1330 0 +1.83(+0.14%)
Dec 26, 2017 1327 1332 1324 1329 0 -6.37(-0.48%)
Dec 22, 2017 1332 1339 1329 1335 0 +4.33(+0.33%)
Dec 21, 2017 1331 1336 1327 1331 0 -2.40(-0.18%)
Dec 20, 2017 1334 1337 1329 1333 0 +5.45(+0.41%)
Dec 19, 2017 1330 1333 1325 1328 0 -2.30(-0.17%)
Dec 18, 2017 1328 1333 1325 1330 0 +10.29(+0.78%)
Dec 15, 2017 1319 1323 1315 1320 0 +3.41(+0.26%)
Dec 14, 2017 1320 1323 1314 1316 0 -5.68(-0.43%)
Dec 13, 2017 1319 1327 1316 1322 0 +2.49(+0.19%)
Dec 12, 2017 1319 1323 1316 1319 0 -0.59(-0.04%)
Dec 11, 2017 1318 1323 1316 1320 0 +4.00(+0.30%)
Dec 08, 2017 1316 1319 1311 1316 0 +5.49(+0.42%)
Dec 07, 2017 1307 1314 1304 1311 0 +6.40(+0.49%)
Dec 06, 2017 1304 1309 1300 1304 0 -8.09(-0.62%)
Dec 05, 2017 1314 1319 1310 1312 0 +1.61(+0.12%)
Dec 04, 2017 1318 1321 1309 1311 0 -3.66(-0.28%)
Dec 01, 2017 1317 1321 1306 1314 0 -6.88(-0.52%)
Nov 30, 2017 1321 1326 1316 1321 0 +1.95(+0.15%)
Nov 29, 2017 1324 1326 1315 1319 0 -3.18(-0.24%)
Nov 28, 2017 1319 1324 1316 1322 0 +5.94(+0.45%)
Nov 27, 2017 1320 1324 1315 1316 0 -7.85(-0.59%)
Nov 24, 2017 1323 1327 1321 1324 0 +7.39(+0.56%)
Nov 22, 2017 1319 1323 1313 1317 0 -1.68(-0.13%)
Nov 21, 2017 1315 1321 1313 1319 0 +9.90(+0.76%)
Nov 20, 2017 1306 1312 1303 1309 0 +4.35(+0.33%)
Nov 17, 2017 1304 1309 1300 1304 0 -3.92(-0.30%)
Nov 16, 2017 1303 1311 1300 1308 0 +16.51(+1.28%)
Nov 15, 2017 1289 1297 1284 1292 0 -10.87(-0.83%)
Nov 14, 2017 1306 1309 1299 1303 0 -6.40(-0.49%)
Nov 13, 2017 1306 1314 1301 1309 0 -6.28(-0.48%)
Nov 10, 2017 1316 1319 1311 1315 0 -5.41(-0.41%)
Nov 09, 2017 1321 1324 1311 1321 0 -11.72(-0.88%)
Nov 08, 2017 1330 1335 1328 1332 0 +4.18(+0.31%)
Nov 07, 2017 1330 1332 1324 1328 0 -0.38(-0.03%)
Nov 06, 2017 1326 1331 1323 1329 0 +0.85(+0.06%)
Nov 03, 2017 1328 1331 1322 1328 0 -0.59(-0.04%)
Nov 02, 2017 1327 1331 1322 1328 0 -0.43(-0.03%)
Nov 01, 2017 1330 1333 1325 1329 0 +8.11(+0.61%)
Oct 31, 2017 1318 1324 1315 1321 0 +5.98(+0.45%)
Oct 30, 2017 1316 1319 1311 1315 0 -3.06(-0.23%)
Oct 27, 2017 1315 1320 1312 1318 0 +5.69(+0.43%)
Oct 26, 2017 1314 1318 1310 1312 0 +2.15(+0.16%)
Oct 25, 2017 1315 1317 1304 1310 0 -7.04(-0.53%)
Oct 24, 2017 1316 1320 1312 1317 0 +7.15(+0.55%)
Oct 23, 2017 1314 1317 1307 1310 0 -2.24(-0.17%)
Oct 20, 2017 1311 1314 1308 1312 0 +4.03(+0.31%)
Oct 19, 2017 1306 1311 1302 1308 0 -6.01(-0.46%)
Oct 18, 2017 1314 1317 1311 1314 0 +1.14(+0.09%)
Oct 17, 2017 1312 1315 1308 1313 0 -1.24(-0.09%)
Oct 16, 2017 1314 1318 1311 1314 0 +1.25(+0.10%)
Oct 13, 2017 1312 1316 1309 1313 0 +7.57(+0.58%)
Oct 12, 2017 1305 1308 1302 1305 0 +1.29(+0.10%)
Oct 11, 2017 1302 1306 1299 1304 0 +2.99(+0.23%)
Oct 10, 2017 1299 1303 1296 1301 0 +7.93(+0.61%)
Oct 09, 2017 1296 1297 1290 1293 0 -0.57(-0.04%)
Oct 06, 2017 1294 1298 1288 1294 0 -2.42(-0.19%)
Oct 05, 2017 1294 1298 1291 1296 0 +0.94(+0.07%)
Oct 04, 2017 1294 1298 1291 1295 0 +0.25(+0.02%)
Oct 03, 2017 1291 1297 1288 1295 0 +6.83(+0.53%)
Oct 02, 2017 1285 1291 1283 1288 0 +2.19(+0.17%)
Sep 29, 2017 1284 1288 1281 1286 0 +4.60(+0.36%)
Sep 28, 2017 1280 1284 1277 1281 0 -1.12(-0.09%)
Sep 27, 2017 1282 1287 1277 1282 0 -0.59(-0.05%)
Sep 26, 2017 1282 1286 1278 1283 0 -1.07(-0.08%)
Sep 25, 2017 1288 1291 1280 1284 0 -6.66(-0.52%)
Sep 22, 2017 1291 1294 1288 1291 0 -4.03(-0.31%)
Sep 21, 2017 1294 1298 1290 1295 0 -2.98(-0.23%)
Sep 20, 2017 1298 1303 1291 1298 0 -0.53(-0.04%)
Sep 19, 2017 1296 1300 1294 1298 0 +4.33(+0.33%)
Sep 18, 2017 1295 1298 1291 1294 0 +3.06(+0.24%)
Sep 15, 2017 1287 1292 1285 1291 0 +6.18(+0.48%)
Sep 14, 2017 1282 1287 1279 1285 0 +0.97(+0.08%)
Sep 13, 2017 1284 1288 1280 1284 0 -2.09(-0.16%)
Sep 12, 2017 1284 1288 1282 1286 0 +3.70(+0.29%)
Sep 11, 2017 1278 1284 1276 1282 0 +13.97(+1.10%)
Sep 08, 2017 1270 1273 1265 1268 0 -5.29(-0.42%)
Sep 07, 2017 1275 1278 1269 1273 0 +3.33(+0.26%)
Sep 06, 2017 1269 1273 1265 1270 0 +5.71(+0.45%)
Sep 05, 2017 1268 1271 1259 1264 0 -11.90(-0.93%)
Sep 01, 2017 1276 1280 1273 1276 0 +4.01(+0.32%)
Aug 31, 2017 1271 1276 1269 1272 0 +4.55(+0.36%)
Aug 30, 2017 1266 1270 1263 1268 0 +3.05(+0.24%)
Aug 29, 2017 1258 1267 1256 1265 0 -1.69(-0.13%)
Aug 28, 2017 1267 1269 1263 1266 0 +2.54(+0.20%)
Aug 25, 2017 1262 1269 1259 1264 0 +4.90(+0.39%)
Aug 24, 2017 1259 1261 1255 1259 0 +1.46(+0.12%)
Aug 23, 2017 1254 1260 1252 1257 0 -2.17(-0.17%)
Aug 22, 2017 1253 1262 1252 1260 0 +9.39(+0.75%)
Aug 21, 2017 1250 1253 1247 1250 0 -1.47(-0.12%)
Aug 18, 2017 1249 1257 1245 1252 0 +3.29(+0.26%)
Aug 17, 2017 1257 1260 1247 1248 0 -11.39(-0.90%)
Aug 16, 2017 1260 1263 1255 1260 0 +5.50(+0.44%)
Aug 15, 2017 1256 1258 1250 1254 0 +1.19(+0.09%)
Aug 14, 2017 1250 1257 1248 1253 0 +11.97(+0.96%)
Aug 11, 2017 1238 1247 1230 1241 0 +1.12(+0.09%)
Aug 10, 2017 1258 1260 1238 1240 0 -23.61(-1.87%)
Aug 09, 2017 1265 1269 1260 1264 0 -11.00(-0.86%)
Aug 08, 2017 1276 1281 1272 1275 0 -3.70(-0.29%)
Aug 07, 2017 1277 1280 1275 1278 0 +0.81(+0.06%)
Aug 04, 2017 1278 1280 1274 1278 0 +3.37(+0.26%)
Aug 03, 2017 1275 1278 1271 1274 0 -2.81(-0.22%)
Aug 02, 2017 1277 1280 1273 1277 0 +2.66(+0.21%)
Aug 01, 2017 1276 1279 1272 1274 0 +3.86(+0.30%)
Jul 31, 2017 1271 1274 1266 1270 0 +2.63(+0.21%)
Jul 28, 2017 1267 1271 1264 1268 0 -0.61(-0.05%)
Jul 27, 2017 1273 1275 1264 1268 0 -0.69(-0.05%)
Jul 26, 2017 1268 1273 1264 1269 0 +2.76(+0.22%)
Jul 25, 2017 1266 1270 1263 1266 0 +1.74(+0.14%)
Jul 24, 2017 1263 1266 1260 1265 0 +0.49(+0.04%)
Jul 21, 2017 1264 1266 1260 1264 0 -2.67(-0.21%)
Jul 20, 2017 1267 1269 1262 1267 0 +2.18(+0.17%)
Jul 19, 2017 1262 1267 1260 1265 0 +5.17(+0.41%)
Jul 18, 2017 1257 1261 1254 1259 0 +1.32(+0.10%)
Jul 17, 2017 1259 1262 1255 1258 0 -1.44(-0.11%)
Jul 14, 2017 1255 1262 1254 1260 0 +6.00(+0.48%)
Jul 13, 2017 1251 1255 1249 1254 0 +2.63(+0.21%)
Jul 12, 2017 1248 1254 1246 1251 0 +7.79(+0.63%)
Jul 11, 2017 1242 1246 1238 1243 0 +3.42(+0.28%)
Jul 10, 2017 1237 1242 1235 1240 0 +3.72(+0.30%)
Jul 07, 2017 1234 1239 1230 1236 0 +5.94(+0.48%)
Jul 06, 2017 1231 1235 1227 1230 0 -7.82(-0.63%)
Jul 05, 2017 1237 1241 1232 1238 0 +1.02(+0.08%)
Jul 03, 2017 1238 1241 1235 1237 0 +2.42(+0.20%)
Jun 30, 2017 1234 1238 1229 1234 0 +5.04(+0.41%)
Jun 29, 2017 1239 1240 1224 1229 0 -9.62(-0.78%)
Jun 28, 2017 1235 1242 1233 1239 0 +5.59(+0.45%)
Jun 27, 2017 1236 1239 1231 1233 0 -3.69(-0.30%)
Jun 26, 2017 1237 1241 1233 1237 0 -4.82(-0.39%)
Jun 23, 2017 1240 1245 1238 1242 0 +1.35(+0.11%)
Jun 22, 2017 1240 1244 1237 1241 0 +2.28(+0.18%)
Jun 21, 2017 1240 1242 1235 1238 0 -0.94(-0.08%)
Jun 20, 2017 1242 1245 1237 1239 0 -4.41(-0.35%)
Jun 19, 2017 1241 1246 1239 1244 0 +6.35(+0.51%)
Jun 16, 2017 1235 1239 1231 1237 0 +4.43(+0.36%)
Jun 15, 2017 1229 1235 1225 1233 0 -7.80(-0.63%)
Jun 14, 2017 1243 1246 1235 1241 0 -1.37(-0.11%)
Jun 13, 2017 1241 1245 1238 1242 0 +4.74(+0.38%)
Jun 12, 2017 1237 1241 1232 1237 0 -1.91(-0.15%)
Jun 09, 2017 1242 1247 1235 1239 0 -6.20(-0.50%)
Jun 08, 2017 1244 1234 1228 1245 0 +0.84(+0.07%)
Jun 07, 2017 1243 1247 1240 1245 0 +2.76(+0.22%)
Jun 06, 2017 1241 1245 1238 1242 0 -4.20(-0.34%)
Jun 05, 2017 1245 1249 1243 1246 0 -2.71(-0.22%)
Jun 02, 2017 1246 1251 1243 1249 0 +10.45(+0.84%)
Jun 01, 2017 1235 1240 1232 1238 0 +9.73(+0.79%)
May 31, 2017 1231 1230 1223 1229 0 -1.00(-0.08%)
May 30, 2017 1229 1230 1223 1230 0 -0.97(-0.08%)
May 26, 2017 1229 1232 1226 1231 0 -0.55(-0.04%)
May 25, 2017 1231 1235 1228 1231 0 +2.45(+0.20%)
May 24, 2017 1228 1232 1224 1229 0 +0.32(+0.03%)
May 23, 2017 1227 1232 1224 1228 0 +1.12(+0.09%)
May 22, 2017 1227 1230 1224 1227 0 +0.37(+0.03%)
May 19, 2017 1222 1230 1221 1227 0 +9.82(+0.81%)
May 18, 2017 1212 1222 1207 1217 0 -3.04(-0.25%)
May 17, 2017 1228 1231 1218 1220 0 -17.51(-1.41%)
May 16, 2017 1239 1242 1234 1238 0 +0.52(+0.04%)
May 15, 2017 1233 1237 1229 1237 0 +5.70(+0.46%)
May 12, 2017 1229 1233 1227 1231 0 +1.03(+0.08%)
May 11, 2017 1231 1233 1226 1230 0 -2.83(-0.23%)
May 10, 2017 1230 1235 1228 1233 0 +2.14(+0.17%)
May 09, 2017 1230 1235 1227 1231 0 +2.14(+0.17%)
May 08, 2017 1229 1232 1225 1229 0 -1.23(-0.10%)
May 05, 2017 1225 1232 1222 1230 0 +4.77(+0.39%)
May 04, 2017 1225 1228 1220 1225 0 +0.56(+0.05%)
May 03, 2017 1223 1227 1218 1225 0 -0.39(-0.03%)
May 02, 2017 1223 1227 1220 1225 0 +6.42(+0.53%)
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.