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, 2019 2191 2194 2184 2187 0 -0.01(-0.00%)
Nov 29, 2019 2191 2194 2185 2187 0 -10.25(-0.47%)
Nov 28, 2019 2192 2198 2189 2197 0 +1.74(+0.08%)
Nov 27, 2019 2192 2198 2189 2195 0 +6.06(+0.28%)
Nov 26, 2019 2186 2192 2182 2189 0 +3.24(+0.15%)
Nov 25, 2019 2175 2188 2174 2186 0 +17.42(+0.80%)
Nov 23, 2019 2170 2172 2161 2169 0 +0.00(+0.00%)
Nov 22, 2019 2170 2172 2161 2169 0 +3.63(+0.17%)
Nov 21, 2019 2169 2171 2158 2165 0 -4.13(-0.19%)
Nov 20, 2019 2171 2177 2157 2169 0 -5.95(-0.27%)
Nov 19, 2019 2179 2182 2169 2175 0 +0.95(+0.04%)
Nov 18, 2019 2173 2178 2168 2174 0 +0.07(+0.00%)
Nov 16, 2019 2170 2176 2165 2174 0 +0.03(+0.00%)
Nov 15, 2019 2170 2176 2165 2174 0 +13.04(+0.60%)
Nov 14, 2019 2157 2164 2152 2161 0 +2.48(+0.11%)
Nov 13, 2019 2152 2162 2149 2158 0 -1.19(-0.06%)
Nov 12, 2019 2160 2168 2154 2160 0 +1.23(+0.06%)
Nov 11, 2019 2153 2161 2150 2158 0 -4.16(-0.19%)
Nov 09, 2019 2156 2165 2151 2163 0 +0.07(+0.00%)
Nov 08, 2019 2156 2165 2151 2163 0 +1.49(+0.07%)
Nov 07, 2019 2166 2172 2156 2161 0 +4.53(+0.21%)
Nov 06, 2019 2158 2161 2149 2156 0 -1.20(-0.06%)
Nov 05, 2019 2162 2166 2154 2158 0 -2.55(-0.12%)
Nov 04, 2019 2164 2166 2156 2160 0 +8.14(+0.38%)
Nov 02, 2019 2142 2154 2140 2152 0 +0.04(+0.00%)
Nov 01, 2019 2142 2154 2140 2152 0 +20.37(+0.96%)
Oct 31, 2019 2137 2139 2121 2132 0 -6.09(-0.28%)
Oct 30, 2019 2133 2141 2122 2138 0 +4.93(+0.23%)
Oct 29, 2019 2130 2140 2127 2133 0 -0.47(-0.02%)
Oct 28, 2019 2131 2139 2128 2133 0 +9.25(+0.44%)
Oct 26, 2019 2114 2129 2111 2124 0 +0.01(+0.00%)
Oct 25, 2019 2114 2129 2111 2124 0 +7.27(+0.34%)
Oct 24, 2019 2121 2123 2110 2117 0 +3.28(+0.16%)
Oct 23, 2019 2107 2115 2104 2114 0 +5.42(+0.26%)
Oct 22, 2019 2115 2121 2104 2108 0 -2.78(-0.13%)
Oct 21, 2019 2108 2115 2104 2111 0 +12.30(+0.59%)
Oct 18, 2019 2102 2108 2091 2099 0 -6.32(-0.30%)
Oct 17, 2019 2106 2112 2099 2105 0 +7.27(+0.35%)
Oct 16, 2019 2096 2103 2092 2098 0 -0.95(-0.05%)
Oct 15, 2019 2089 2106 2085 2099 0 +16.14(+0.78%)
Oct 14, 2019 2083 2088 2078 2082 0 -2.42(-0.12%)
Oct 12, 2019 2083 2101 2080 2085 0 +0.04(+0.00%)
Oct 11, 2019 2083 2100 2080 2085 0 +21.26(+1.03%)
Oct 10, 2019 2053 2071 2050 2064 0 +10.62(+0.52%)
Oct 09, 2019 2052 2060 2044 2053 0 +14.93(+0.73%)
Oct 08, 2019 2053 2057 2036 2038 0 -26.09(-1.26%)
Oct 07, 2019 2067 2078 2061 2064 0 -8.96(-0.43%)
Oct 05, 2019 2055 2075 2052 2073 0 +0.04(+0.00%)
Oct 04, 2019 2055 2075 2052 2073 0 +21.83(+1.06%)
Oct 03, 2019 2035 2053 2018 2051 0 +14.84(+0.73%)
Oct 02, 2019 2053 2055 2027 2036 0 -28.11(-1.36%)
Oct 01, 2019 2091 2098 2060 2064 0 -22.93(-1.10%)
Sep 30, 2019 2084 2094 2080 2087 0 +6.49(+0.31%)
Sep 28, 2019 2095 2099 2071 2081 0 -0.02(-0.00%)
Sep 27, 2019 2095 2099 2071 2081 0 -10.63(-0.51%)
Sep 26, 2019 2097 2099 2083 2092 0 -4.13(-0.20%)
Sep 25, 2019 2086 2101 2076 2096 0 +2.62(+0.13%)
Sep 24, 2019 2109 2113 2082 2093 0 -14.80(-0.70%)
Sep 23, 2019 2102 2113 2100 2108 0 +0.66(+0.03%)
Sep 21, 2019 2116 2122 2100 2107 0 -0.01(-0.00%)
Sep 20, 2019 2116 2122 2100 2107 0 -7.92(-0.37%)
Sep 19, 2019 2120 2128 2113 2115 0 -1.02(-0.05%)
Sep 18, 2019 2116 2121 2099 2116 0 -1.98(-0.09%)
Sep 17, 2019 2112 2120 2107 2118 0 +3.27(+0.15%)
Sep 16, 2019 2112 2121 2107 2115 0 -2.97(-0.14%)
Sep 14, 2019 2123 2129 2115 2118 0 -0.02(-0.00%)
Sep 13, 2019 2123 2129 2115 2118 0 -1.09(-0.05%)
Sep 12, 2019 2120 2129 2110 2119 0 +5.47(+0.26%)
Sep 11, 2019 2101 2115 2094 2113 0 +16.08(+0.77%)
Sep 10, 2019 2092 2101 2081 2097 0 +1.64(+0.08%)
Sep 09, 2019 2098 2103 2086 2096 0 +3.33(+0.16%)
Sep 07, 2019 2095 2100 2088 2092 0 +0.00(+0.00%)
Sep 06, 2019 2095 2100 2088 2092 0 +1.32(+0.06%)
Sep 05, 2019 2087 2101 2078 2091 0 +19.74(+0.95%)
Sep 04, 2019 2066 2073 2060 2071 0 +21.69(+1.06%)
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.