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 (%)
May 29, 2015 1729 1731 1716 1720 0 -10.81(-0.62%)
May 28, 2015 1729 1732 1722 1731 0 -4.26(-0.25%)
May 27, 2015 1723 1737 1719 1735 0 +13.71(+0.80%)
May 26, 2015 1733 1735 1716 1721 0 -19.18(-1.10%)
May 22, 2015 1740 1740 1740 1740 0 -3.68(-0.21%)
May 21, 2015 1739 1746 1736 1744 0 +3.28(+0.19%)
May 20, 2015 1741 1747 1735 1741 0 -3.80(-0.22%)
May 19, 2015 1746 1749 1740 1745 0 -2.55(-0.15%)
May 18, 2015 1742 1750 1738 1747 0 +1.88(+0.11%)
May 15, 2015 1742 1747 1736 1745 0 +3.77(+0.22%)
May 14, 2015 1734 1743 1730 1741 0 +17.44(+1.01%)
May 13, 2015 1729 1735 1721 1724 0 +2.81(+0.16%)
May 12, 2015 1718 1726 1709 1721 0 -3.10(-0.18%)
May 11, 2015 1732 1736 1722 1724 0 -9.60(-0.55%)
May 08, 2015 1729 1738 1726 1734 0 +21.77(+1.27%)
May 07, 2015 1706 1716 1701 1712 0 +3.46(+0.20%)
May 06, 2015 1720 1722 1699 1709 0 -5.64(-0.33%)
May 05, 2015 1731 1734 1712 1714 0 -19.36(-1.12%)
May 04, 2015 1733 1740 1729 1734 0 +4.73(+0.27%)
May 01, 2015 1721 1731 1717 1729 0 +13.61(+0.79%)
Apr 30, 2015 1727 1730 1709 1715 0 -19.01(-1.10%)
Apr 29, 2015 1735 1742 1727 1734 0 -10.77(-0.62%)
Apr 28, 2015 1741 1748 1730 1745 0 +3.84(+0.22%)
Apr 27, 2015 1750 1755 1737 1741 0 -3.18(-0.18%)
Apr 24, 2015 1745 1748 1739 1744 0 +3.13(+0.18%)
Apr 23, 2015 1731 1746 1729 1741 0 +4.04(+0.23%)
Apr 22, 2015 1734 1740 1725 1737 0 +8.55(+0.49%)
Apr 21, 2015 1727 1737 1725 1729 0 -11.30(-0.65%)
Apr 20, 2015 1735 1744 1733 1740 0 +23.42(+1.36%)
Apr 17, 2015 1722 1725 1709 1717 0 -19.47(-1.12%)
Apr 16, 2015 1734 1741 1729 1736 0 +0.83(+0.05%)
Apr 15, 2015 1731 1740 1727 1735 0 +9.16(+0.53%)
Apr 14, 2015 1724 1729 1716 1726 0 +3.63(+0.21%)
Apr 13, 2015 1728 1734 1721 1722 0 -6.76(-0.39%)
Apr 10, 2015 1724 1731 1721 1729 0 +6.84(+0.40%)
Apr 09, 2015 1718 1726 1710 1722 0 +4.70(+0.27%)
Apr 08, 2015 1716 1723 1709 1718 0 +8.54(+0.50%)
Apr 07, 2015 1714 1720 1708 1709 0 -4.81(-0.28%)
Apr 06, 2015 1702 1720 1697 1714 0 +13.28(+0.78%)
Apr 02, 2015 1701 1701 1701 1701 0 +6.89(+0.41%)
Apr 01, 2015 1695 1699 1682 1694 0 +1.80(+0.11%)
Mar 31, 2015 1695 1703 1688 1692 0 -12.39(-0.73%)
Mar 30, 2015 1697 1707 1694 1704 0 +17.01(+1.01%)
Mar 27, 2015 1683 1690 1679 1687 0 +4.28(+0.25%)
Mar 26, 2015 1683 1691 1674 1683 0 -5.72(-0.34%)
Mar 25, 2015 1714 1716 1688 1689 0 -25.01(-1.46%)
Mar 24, 2015 1719 1723 1711 1714 0 -5.23(-0.30%)
Mar 23, 2015 1720 1726 1716 1719 0 -0.07(-0.00%)
Mar 20, 2015 1713 1724 1710 1719 0 +15.94(+0.94%)
Mar 19, 2015 1706 1710 1698 1703 0 -9.37(-0.55%)
Mar 18, 2015 1686 1718 1680 1713 0 +24.02(+1.42%)
Mar 17, 2015 1684 1692 1679 1688 0 -1.09(-0.06%)
Mar 16, 2015 1679 1691 1676 1690 0 +107.66(+6.81%)
Mar 13, 2015 1587 1591 1572 1582 0 -98.87(-5.88%)
Mar 12, 2015 1672 1684 1668 1681 0 +17.30(+1.04%)
Mar 11, 2015 1666 1669 1658 1664 0 +1.21(+0.07%)
Mar 10, 2015 1673 1675 1661 1662 0 -24.89(-1.48%)
Mar 09, 2015 1685 1691 1682 1687 0 +4.27(+0.25%)
Mar 06, 2015 1699 1701 1679 1683 0 -24.52(-1.44%)
Mar 05, 2015 1709 1712 1702 1707 0 +2.08(+0.12%)
Mar 04, 2015 1705 1711 1697 1705 0 -7.73(-0.45%)
Mar 03, 2015 1713 1715 1709 1713 0 -7.82(-0.45%)
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.