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 (%)
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%)
Apr 01, 2020 1729 1757 1700 1713 0 -71.86(-4.03%)
Mar 31, 2020 1801 1818 1772 1785 0 -21.72(-1.20%)
Mar 30, 2020 1775 1813 1758 1806 0 +42.29(+2.40%)
Mar 28, 2020 1762 1806 1744 1764 0 -0.07(-0.00%)
Mar 27, 2020 1762 1806 1744 1764 0 -50.15(-2.76%)
Mar 26, 2020 1745 1824 1740 1814 0 +84.42(+4.88%)
Mar 25, 2020 1713 1784 1680 1730 0 +26.64(+1.56%)
Mar 24, 2020 1652 1710 1641 1703 0 +123.92(+7.85%)
Mar 23, 2020 1602 1619 1541 1579 0 -26.16(-1.63%)
Mar 21, 2020 1677 1697 1596 1606 0 -0.09(-0.01%)
Mar 20, 2020 1677 1697 1596 1606 0 -46.94(-2.84%)
Mar 19, 2020 1627 1691 1590 1653 0 +10.90(+0.66%)
Mar 18, 2020 1642 1697 1574 1642 0 -101.26(-5.81%)
Mar 17, 2020 1694 1763 1644 1743 0 +75.23(+4.51%)
Mar 16, 2020 1672 1766 1632 1668 0 -186.64(-10.07%)
Mar 14, 2020 1825 1868 1730 1854 0 +0.22(+0.01%)
Mar 13, 2020 1824 1867 1730 1854 0 +123.81(+7.16%)
Mar 12, 2020 1783 1840 1708 1730 0 -171.34(-9.01%)
Mar 11, 2020 1951 1960 1882 1902 0 -93.04(-4.66%)
Mar 10, 2020 1985 2004 1912 1995 0 +72.70(+3.78%)
Mar 09, 2020 1948 1989 1910 1922 0 -149.73(-7.23%)
Mar 07, 2020 2053 2084 2030 2072 0 -0.07(-0.00%)
Mar 06, 2020 2053 2084 2030 2072 0 -31.00(-1.47%)
Mar 05, 2020 2118 2138 2086 2103 0 -58.01(-2.68%)
Mar 04, 2020 2127 2164 2109 2161 0 +69.75(+3.34%)
Mar 03, 2020 2138 2170 2073 2091 0 -41.60(-1.95%)
Mar 02, 2020 2076 2136 2053 2133 0 +69.03(+3.35%)
Feb 29, 2020 2034 2075 2005 2064 0 +0.04(+0.00%)
Feb 28, 2020 2034 2075 2005 2064 0 -12.24(-0.59%)
Feb 27, 2020 2123 2153 2074 2076 0 -81.32(-3.77%)
Feb 26, 2020 2175 2198 2152 2157 0 -8.62(-0.40%)
Feb 25, 2020 2232 2236 2160 2166 0 -57.23(-2.57%)
Feb 24, 2020 2226 2256 2214 2223 0 -65.55(-2.86%)
Feb 22, 2020 2299 2303 2281 2289 0 -0.05(-0.00%)
Feb 21, 2020 2299 2303 2282 2289 0 -16.30(-0.71%)
Feb 20, 2020 2308 2317 2287 2305 0 -7.60(-0.33%)
Feb 19, 2020 2309 2318 2306 2312 0 +10.38(+0.45%)
Feb 18, 2020 2301 2308 2292 2302 0 -5.31(-0.23%)
Feb 15, 2020 2309 2311 2299 2307 0 +0.00(+0.00%)
Feb 14, 2020 2309 2311 2299 2307 0 +1.93(+0.08%)
Feb 13, 2020 2298 2312 2295 2305 0 -2.86(-0.12%)
Feb 12, 2020 2305 2311 2300 2308 0 +13.18(+0.57%)
Feb 11, 2020 2298 2306 2290 2295 0 +7.88(+0.34%)
Feb 10, 2020 2270 2288 2269 2287 0 +12.89(+0.57%)
Feb 08, 2020 2281 2286 2270 2274 0 -0.03(-0.00%)
Feb 07, 2020 2281 2286 2270 2274 0 -13.78(-0.60%)
Feb 06, 2020 2292 2295 2282 2288 0 +4.15(+0.18%)
Feb 05, 2020 2282 2289 2270 2284 0 +22.44(+0.99%)
Feb 04, 2020 2258 2269 2254 2262 0 +28.76(+1.29%)
Feb 03, 2020 2227 2245 2224 2233 0 +13.46(+0.61%)
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.