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 31, 2016 1644 1648 1634 1640 0 -0.37(-0.02%)
May 27, 2016 1640 1640 1640 1640 0 +4.43(+0.27%)
May 26, 2016 1638 1641 1632 1636 0 +1.56(+0.10%)
May 25, 2016 1630 1638 1627 1634 0 +10.86(+0.67%)
May 24, 2016 1612 1627 1610 1624 0 +18.33(+1.14%)
May 23, 2016 1606 1611 1602 1605 0 -2.70(-0.17%)
May 20, 2016 1603 1612 1601 1608 0 +11.65(+0.73%)
May 19, 2016 1596 1601 1585 1596 0 -7.10(-0.44%)
May 18, 2016 1603 1617 1594 1603 0 -3.09(-0.19%)
May 17, 2016 1617 1621 1601 1607 0 -12.87(-0.79%)
May 16, 2016 1609 1624 1606 1619 0 +14.95(+0.93%)
May 13, 2016 1613 1619 1600 1604 0 -12.67(-0.78%)
May 12, 2016 1625 1627 1608 1617 0 -2.03(-0.13%)
May 11, 2016 1627 1632 1617 1619 0 -11.48(-0.70%)
May 10, 2016 1619 1631 1616 1631 0 +18.94(+1.18%)
May 09, 2016 1612 1618 1606 1612 0 -2.51(-0.16%)
May 06, 2016 1603 1616 1600 1614 0 +5.31(+0.33%)
May 05, 2016 1614 1618 1604 1609 0 -0.83(-0.05%)
May 04, 2016 1612 1619 1604 1610 0 -10.57(-0.65%)
May 03, 2016 1627 1629 1614 1620 0 -17.92(-1.09%)
May 02, 2016 1633 1640 1626 1638 0 +9.46(+0.58%)
Apr 29, 2016 1632 1636 1618 1629 0 -6.29(-0.38%)
Apr 28, 2016 1640 1651 1629 1635 0 -13.32(-0.81%)
Apr 27, 2016 1641 1652 1636 1648 0 +4.32(+0.26%)
Apr 26, 2016 1643 1648 1637 1644 0 +5.68(+0.35%)
Apr 25, 2016 1639 1642 1631 1638 0 -4.90(-0.30%)
Apr 22, 2016 1640 1648 1634 1643 0 -0.14(-0.01%)
Apr 21, 2016 1652 1655 1640 1643 0 -8.34(-0.50%)
Apr 20, 2016 1652 1660 1645 1652 0 -1.15(-0.07%)
Apr 19, 2016 1651 1657 1644 1653 0 +9.65(+0.59%)
Apr 18, 2016 1630 1645 1626 1643 0 +9.42(+0.58%)
Apr 15, 2016 1634 1638 1629 1634 0 -0.86(-0.05%)
Apr 14, 2016 1636 1640 1630 1635 0 -2.01(-0.12%)
Apr 13, 2016 1629 1638 1625 1637 0 +17.98(+1.11%)
Apr 12, 2016 1607 1622 1601 1619 0 +15.26(+0.95%)
Apr 11, 2016 1611 1619 1602 1603 0 +0.08(+0.00%)
Apr 08, 2016 1608 1613 1598 1603 0 +8.83(+0.55%)
Apr 07, 2016 1601 1607 1586 1595 0 -17.31(-1.07%)
Apr 06, 2016 1596 1613 1592 1612 0 +16.18(+1.01%)
Apr 05, 2016 1600 1605 1592 1596 0 -16.16(-1.00%)
Apr 04, 2016 1619 1621 1608 1612 0 -7.52(-0.46%)
Apr 01, 2016 1601 1621 1596 1619 0 +4.46(+0.28%)
Mar 31, 2016 1617 1623 1612 1615 0 -2.48(-0.15%)
Mar 30, 2016 1620 1626 1614 1617 0 +5.43(+0.34%)
Mar 29, 2016 1590 1612 1585 1612 0 +18.92(+1.19%)
Mar 28, 2016 1594 1597 1587 1593 0 +3.00(+0.19%)
Mar 24, 2016 1590 1590 1590 1590 0 -2.14(-0.13%)
Mar 23, 2016 1602 1603 1589 1592 0 -17.05(-1.06%)
Mar 22, 2016 1603 1615 1600 1609 0 -0.94(-0.06%)
Mar 21, 2016 1607 1613 1603 1610 0 +0.67(+0.04%)
Mar 18, 2016 1608 1614 1603 1609 0 +2.84(+0.18%)
Mar 17, 2016 1596 1611 1590 1607 0 +12.30(+0.77%)
Mar 16, 2016 1575 1598 1573 1594 0 +13.86(+0.88%)
Mar 15, 2016 1578 1583 1572 1580 0 -8.59(-0.54%)
Mar 14, 2016 1589 1595 1583 1589 0 -3.50(-0.22%)
Mar 11, 2016 1583 1595 1577 1593 0 +24.48(+1.56%)
Mar 10, 2016 1574 1582 1552 1568 0 +0.22(+0.01%)
Mar 09, 2016 1567 1572 1560 1568 0 +6.19(+0.40%)
Mar 08, 2016 1572 1575 1559 1562 0 -18.04(-1.14%)
Mar 07, 2016 1569 1584 1566 1580 0 +2.20(+0.14%)
Mar 04, 2016 1573 1585 1566 1578 0 +8.06(+0.51%)
Mar 03, 2016 1559 1570 1554 1569 0 +9.84(+0.63%)
Mar 02, 2016 1548 1560 1544 1560 0 +9.66(+0.62%)
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.