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 (%)
Nov 30, 2015 1645 1647 1635 1638 0 -4.42(-0.27%)
Nov 27, 2015 1643 1646 1637 1643 0 -1.53(-0.09%)
Nov 25, 2015 1644 1644 1644 1644 0 -0.28(-0.02%)
Nov 24, 2015 1633 1648 1629 1645 0 +3.75(+0.23%)
Nov 23, 2015 1641 1642 1637 1641 0 -3.35(-0.20%)
Nov 20, 2015 1645 1647 1640 1644 0 +5.24(+0.32%)
Nov 19, 2015 1639 1644 1634 1639 0 +1.75(+0.11%)
Nov 18, 2015 1620 1639 1617 1637 0 +21.17(+1.31%)
Nov 17, 2015 1621 1628 1611 1616 0 -2.20(-0.14%)
Nov 16, 2015 1597 1619 1594 1618 0 +20.67(+1.29%)
Nov 13, 2015 1608 1612 1594 1598 0 -15.07(-0.93%)
Nov 12, 2015 1624 1629 1610 1613 0 -20.22(-1.24%)
Nov 11, 2015 1642 1643 1631 1633 0 -4.15(-0.25%)
Nov 10, 2015 1630 1638 1626 1637 0 +2.10(+0.13%)
Nov 09, 2015 1645 1647 1627 1635 0 -16.41(-0.99%)
Nov 06, 2015 1649 1654 1637 1651 0 -4.94(-0.30%)
Nov 05, 2015 1658 1662 1648 1656 0 -1.69(-0.10%)
Nov 04, 2015 1667 1668 1652 1658 0 -5.46(-0.33%)
Nov 03, 2015 1655 1669 1651 1663 0 +4.17(+0.25%)
Nov 02, 2015 1644 1661 1642 1659 0 +18.52(+1.13%)
Oct 30, 2015 1647 1651 1638 1641 0 -4.81(-0.29%)
Oct 29, 2015 1644 1651 1640 1645 0 -6.41(-0.39%)
Oct 28, 2015 1642 1658 1630 1652 0 +13.65(+0.83%)
Oct 27, 2015 1638 1643 1631 1638 0 -6.06(-0.37%)
Oct 26, 2015 1648 1650 1640 1644 0 -5.30(-0.32%)
Oct 23, 2015 1649 1654 1640 1650 0 +14.91(+0.91%)
Oct 22, 2015 1621 1639 1617 1635 0 +21.46(+1.33%)
Oct 21, 2015 1627 1629 1610 1613 0 -10.72(-0.66%)
Oct 20, 2015 1623 1630 1618 1624 0 -2.22(-0.14%)
Oct 19, 2015 1621 1628 1616 1626 0 -1.20(-0.07%)
Oct 16, 2015 1626 1629 1617 1627 0 +3.41(+0.21%)
Oct 15, 2015 1607 1625 1602 1624 0 +23.37(+1.46%)
Oct 14, 2015 1605 1612 1595 1601 0 -2.37(-0.15%)
Oct 13, 2015 1607 1618 1600 1603 0 -12.89(-0.80%)
Oct 12, 2015 1617 1620 1610 1616 0 -0.23(-0.01%)
Oct 09, 2015 1617 1622 1609 1616 0 +2.94(+0.18%)
Oct 08, 2015 1597 1616 1592 1613 0 +12.04(+0.75%)
Oct 07, 2015 1596 1605 1585 1601 0 +16.36(+1.03%)
Oct 06, 2015 1587 1593 1577 1585 0 -3.39(-0.21%)
Oct 05, 2015 1574 1591 1571 1588 0 +25.69(+1.64%)
Oct 02, 2015 1527 1563 1520 1562 0 +6.51(+0.42%)
Oct 01, 2015 1559 1563 1540 1556 0 +276.49(+21.61%)
Sep 30, 2015 1273 1281 1266 1279 0 -231.38(-15.32%)
Sep 29, 2015 1512 1523 1501 1511 0 -0.18(-0.01%)
Sep 28, 2015 1534 1538 1507 1511 0 -34.69(-2.24%)
Sep 25, 2015 1561 1564 1538 1546 0 -5.27(-0.34%)
Sep 24, 2015 1544 1555 1532 1551 0 -2.99(-0.19%)
Sep 23, 2015 1560 1564 1549 1554 0 -4.69(-0.30%)
Sep 22, 2015 1559 1564 1548 1559 0 -18.94(-1.20%)
Sep 21, 2015 1581 1588 1569 1578 0 +0.29(+0.02%)
Sep 18, 2015 1582 1595 1573 1577 0 -3.66(-0.23%)
Sep 17, 2015 1577 1602 1572 1581 0 -22.58(-1.41%)
Sep 16, 2015 1593 1606 1589 1604 0 +16.22(+1.02%)
Sep 15, 2015 1575 1591 1570 1587 0 +14.58(+0.93%)
Sep 14, 2015 1577 1579 1567 1573 0 -5.37(-0.34%)
Sep 11, 2015 1567 1578 1561 1578 0 +5.37(+0.34%)
Sep 10, 2015 1564 1582 1560 1573 0 +7.97(+0.51%)
Sep 09, 2015 1595 1597 1561 1565 0 -16.27(-1.03%)
Sep 08, 2015 1571 1582 1565 1581 0 +35.81(+2.32%)
Sep 04, 2015 1545 1545 1545 1545 0 -23.50(-1.50%)
Sep 03, 2015 1572 1586 1563 1569 0 -0.70(-0.04%)
Sep 02, 2015 1560 1571 1548 1569 0 +25.68(+1.66%)
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.