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 (%)
Jan 30, 2009 945.97 950.91 919.55 925.50 0 -14.70(-1.56%)
Jan 29, 2009 953.98 960.00 935.76 940.20 0 -25.79(-2.67%)
Jan 28, 2009 956.94 974.22 951.60 965.99 0 +24.87(+2.64%)
Jan 27, 2009 937.01 948.06 930.22 941.12 0 +8.96(+0.96%)
Jan 26, 2009 929.03 949.49 921.84 932.17 0 +5.49(+0.59%)
Jan 23, 2009 902.22 936.62 898.30 926.68 0 +7.29(+0.79%)
Jan 22, 2009 916.71 932.44 903.19 919.39 0 -14.93(-1.60%)
Jan 21, 2009 916.26 937.65 898.99 934.32 0 +30.06(+3.32%)
Jan 20, 2009 938.52 944.63 900.28 904.26 0 -42.68(-4.51%)
Jan 19, 2009 950.73 955.98 924.58 946.94 0 +0.00(+0.00%)
Jan 16, 2009 950.73 955.98 924.58 946.94 0 +10.11(+1.08%)
Jan 15, 2009 926.75 944.77 904.38 936.83 0 +10.63(+1.15%)
Jan 14, 2009 939.60 942.38 918.08 926.20 0 -27.64(-2.90%)
Jan 13, 2009 949.49 962.34 942.75 953.84 0 +1.88(+0.20%)
Jan 12, 2009 966.97 970.16 945.25 951.96 0 -20.95(-2.15%)
Jan 09, 2009 993.35 996.83 963.60 972.90 0 -20.75(-2.09%)
Jan 08, 2009 984.95 995.76 976.32 993.66 0 +4.66(+0.47%)
Jan 07, 2009 1000 1005 981.71 989.00 0 -26.21(-2.58%)
Jan 06, 2009 1013 1025 1003 1015 0 +9.63(+0.96%)
Jan 05, 2009 1002 1015 992.10 1006 0 -1.81(-0.18%)
Jan 02, 2009 985.15 1014 977.36 1007 0 +25.18(+2.56%)
Jan 01, 2009 966.99 990.96 963.47 982.20 0 +0.00(+0.00%)
Dec 31, 2008 966.99 990.96 963.47 982.20 0 +15.45(+1.60%)
Dec 30, 2008 952.56 970.59 947.32 966.75 0 +20.47(+2.16%)
Dec 29, 2008 953.89 956.87 935.52 946.28 0 -5.24(-0.55%)
Dec 26, 2008 947.92 954.97 941.04 951.52 0 +7.32(+0.78%)
Dec 25, 2008 941.06 948.06 935.06 944.20 0 +0.00(+0.00%)
Dec 24, 2008 941.06 948.06 935.06 944.20 0 +4.68(+0.50%)
Dec 23, 2008 951.24 957.76 933.42 939.52 0 -12.00(-1.26%)
Dec 22, 2008 967.45 969.98 935.16 951.52 0 -14.57(-1.51%)
Dec 19, 2008 972.52 986.85 960.12 966.10 0 -3.03(-0.31%)
Dec 18, 2008 987.49 993.38 956.63 969.13 0 -18.98(-1.92%)
Dec 17, 2008 978.95 1001 969.99 988.11 0 +0.62(+0.06%)
Dec 16, 2008 949.98 991.06 946.01 987.49 0 +44.96(+4.77%)
Dec 15, 2008 955.97 961.70 928.52 942.53 0 -10.71(-1.12%)
Dec 12, 2008 924.12 957.96 916.49 953.24 0 +10.00(+1.06%)
Dec 11, 2008 959.80 976.09 934.85 943.24 0 -21.34(-2.21%)
Dec 10, 2008 958.96 975.30 948.93 964.58 0 +16.19(+1.71%)
Dec 09, 2008 953.16 977.18 940.50 948.39 0 -12.42(-1.29%)
Dec 08, 2008 952.90 973.20 943.30 960.81 0 +29.66(+3.18%)
Dec 05, 2008 891.60 935.90 872.60 931.15 0 +28.78(+3.19%)
Dec 04, 2008 914.92 936.46 888.93 902.38 0 -27.26(-2.93%)
Dec 03, 2008 902.03 934.26 886.40 929.64 0 +18.18(+2.00%)
Dec 02, 2008 893.60 915.99 881.37 911.46 0 +31.98(+3.64%)
Dec 01, 2008 932.71 936.41 875.11 879.47 0 -76.41(-7.99%)
Nov 28, 2008 944.83 959.14 940.82 955.88 0 +4.35(+0.46%)
Nov 27, 2008 903.51 956.19 899.14 951.53 0 -0.02(-0.00%)
Nov 26, 2008 903.51 956.19 899.14 951.55 0 +33.86(+3.69%)
Nov 25, 2008 925.79 931.66 893.44 917.69 0 +7.94(+0.87%)
Nov 24, 2008 875.20 928.83 863.42 909.75 0 +46.34(+5.37%)
Nov 21, 2008 838.57 871.11 808.56 863.42 0 +43.08(+5.25%)
Nov 20, 2008 859.38 881.27 812.59 820.34 0 -49.65(-5.71%)
Nov 19, 2008 914.20 927.04 864.74 869.99 0 -48.61(-5.29%)
Nov 18, 2008 914.66 932.63 891.10 918.60 0 +0.12(+0.01%)
Nov 17, 2008 926.99 946.74 913.18 918.49 0 -15.06(-1.61%)
Nov 14, 2008 955.61 975.96 927.99 933.55 0 -42.27(-4.33%)
Nov 13, 2008 920.47 981.20 882.37 975.82 0 +58.43(+6.37%)
Nov 12, 2008 946.26 953.64 911.99 917.39 0 -42.66(-4.44%)
Nov 11, 2008 967.89 980.68 944.90 960.06 0 -24.37(-2.48%)
Nov 10, 2008 1012 1019 970.34 984.43 0 -6.79(-0.69%)
Nov 07, 2008 975.79 997.65 922.15 991.22 0 +26.52(+2.75%)
Nov 06, 2008 1003 1013 946.23 964.71 0 -49.78(-4.91%)
Nov 05, 2008 1055 1064 1008 1014 0 -52.31(-4.90%)
Nov 04, 2008 1049 1073 1039 1067 0 +38.68(+3.76%)
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.