Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Foreign Sector (CIX: MSECTOR427 )

N/A 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 (%)
Sep 30, 2020 1098 1106 1095 1101 0 -0.43(-0.04%)
Sep 29, 2020 1103 1106 1097 1101 0 -1.52(-0.14%)
Sep 28, 2020 1100 1105 1097 1103 0 +13.39(+1.23%)
Sep 25, 2020 1083 1091 1079 1090 0 +3.24(+0.30%)
Sep 24, 2020 1082 1093 1076 1086 0 -5.61(-0.51%)
Sep 23, 2020 1102 1104 1091 1092 0 -7.17(-0.65%)
Sep 22, 2020 1097 1103 1090 1099 0 -3.52(-0.32%)
Sep 21, 2020 1102 1108 1091 1103 0 -18.70(-1.67%)
Sep 18, 2020 1125 1127 1118 1121 0 -4.77(-0.42%)
Sep 17, 2020 1120 1128 1116 1126 0 -1.53(-0.14%)
Sep 16, 2020 1128 1133 1124 1128 0 +0.51(+0.05%)
Sep 15, 2020 1127 1131 1122 1127 0 +4.70(+0.42%)
Sep 14, 2020 1122 1127 1116 1122 0 +8.86(+0.80%)
Sep 11, 2020 1115 1119 1110 1114 0 +8.12(+0.73%)
Sep 10, 2020 1116 1120 1104 1105 0 -5.66(-0.51%)
Sep 09, 2020 1107 1115 1105 1111 0 +10.73(+0.98%)
Sep 08, 2020 1099 1108 1094 1100 0 -10.35(-0.93%)
Sep 04, 2020 1112 1118 1096 1111 0 +2.98(+0.27%)
Sep 03, 2020 1121 1124 1103 1108 0 -22.77(-2.01%)
Sep 02, 2020 1127 1133 1121 1130 0 +8.41(+0.75%)
Sep 01, 2020 1119 1126 1116 1122 0 +5.66(+0.51%)
Aug 31, 2020 1120 1123 1112 1116 0 -5.09(-0.45%)
Aug 28, 2020 1118 1124 1114 1122 0 +5.56(+0.50%)
Aug 27, 2020 1121 1125 1112 1116 0 -4.91(-0.44%)
Aug 26, 2020 1120 1125 1116 1121 0 +1.50(+0.13%)
Aug 25, 2020 1120 1122 1114 1119 0 +3.47(+0.31%)
Aug 24, 2020 1115 1120 1109 1116 0 +11.16(+1.01%)
Aug 21, 2020 1102 1109 1097 1105 0 -4.06(-0.37%)
Aug 20, 2020 1105 1112 1102 1109 0 -5.57(-0.50%)
Aug 19, 2020 1119 1123 1112 1114 0 -3.96(-0.35%)
Aug 18, 2020 1120 1123 1113 1118 0 -0.93(-0.08%)
Aug 17, 2020 1116 1122 1114 1119 0 +5.61(+0.50%)
Aug 14, 2020 1112 1117 1110 1114 0 -3.42(-0.31%)
Aug 13, 2020 1119 1123 1114 1117 0 -3.40(-0.30%)
Aug 12, 2020 1118 1127 1115 1120 0 +16.94(+1.54%)
Aug 11, 2020 1112 1115 1101 1104 0 +5.54(+0.50%)
Aug 10, 2020 1094 1100 1091 1098 0 +5.67(+0.52%)
Aug 07, 2020 1089 1096 1086 1092 0 -3.00(-0.27%)
Aug 06, 2020 1093 1099 1089 1095 0 +0.98(+0.09%)
Aug 05, 2020 1096 1101 1091 1094 0 +5.81(+0.53%)
Aug 04, 2020 1081 1091 1079 1089 0 +11.10(+1.03%)
Aug 03, 2020 1073 1081 1070 1077 0 +13.90(+1.31%)
Jul 31, 2020 1068 1070 1058 1064 0 -11.91(-1.11%)
Jul 30, 2020 1072 1078 1064 1075 0 -13.02(-1.20%)
Jul 29, 2020 1083 1090 1080 1088 0 +4.40(+0.41%)
Jul 28, 2020 1086 1089 1081 1084 0 -5.98(-0.55%)
Jul 27, 2020 1087 1093 1084 1090 0 +11.25(+1.04%)
Jul 24, 2020 1077 1083 1072 1079 0 -3.66(-0.34%)
Jul 23, 2020 1088 1092 1078 1082 0 -7.19(-0.66%)
Jul 22, 2020 1089 1094 1085 1090 0 +1.68(+0.15%)
Jul 21, 2020 1088 1093 1084 1088 0 +2.85(+0.26%)
Jul 20, 2020 1080 1088 1078 1085 0 +7.23(+0.67%)
Jul 17, 2020 1078 1082 1073 1078 0 +1.21(+0.11%)
Jul 16, 2020 1077 1081 1073 1077 0 -5.86(-0.54%)
Jul 15, 2020 1084 1089 1079 1083 0 +6.30(+0.59%)
Jul 14, 2020 1067 1079 1064 1076 0 +7.00(+0.65%)
Jul 13, 2020 1077 1083 1066 1069 0 -0.22(-0.02%)
Jul 10, 2020 1064 1072 1061 1069 0 +5.25(+0.49%)
Jul 09, 2020 1071 1074 1058 1064 0 -8.03(-0.75%)
Jul 08, 2020 1068 1075 1064 1072 0 +3.82(+0.36%)
Jul 07, 2020 1072 1077 1065 1068 0 -10.23(-0.95%)
Jul 06, 2020 1076 1083 1072 1079 0 +19.02(+1.79%)
Jul 02, 2020 1061 1067 1057 1060 0 +10.02(+0.95%)
Jul 01, 2020 1044 1053 1042 1050 0 +2.95(+0.28%)
Jun 30, 2020 1044 1051 1039 1047 0 -1.47(-0.14%)
Jun 29, 2020 1042 1050 1038 1048 0 +5.45(+0.52%)
Jun 26, 2020 1050 1052 1038 1043 0 -7.94(-0.76%)
Jun 25, 2020 1043 1053 1039 1051 0 +7.38(+0.71%)
Jun 24, 2020 1052 1054 1039 1043 0 -15.57(-1.47%)
Jun 23, 2020 1062 1067 1056 1059 0 -4.38(-0.41%)
Jun 22, 2020 1058 1066 1054 1063 0 +10.24(+0.97%)
Jun 19, 2020 1062 1065 1050 1053 0 -2.23(-0.21%)
Jun 18, 2020 1052 1058 1049 1055 0 -1.81(-0.17%)
Jun 17, 2020 1061 1065 1054 1057 0 +2.28(+0.22%)
Jun 16, 2020 1063 1068 1047 1055 0 +13.24(+1.27%)
Jun 15, 2020 1026 1045 1021 1041 0 -5.60(-0.53%)
Jun 12, 2020 1051 1056 1035 1047 0 +21.07(+2.05%)
Jun 11, 2020 1050 1053 1022 1026 0 -51.93(-4.82%)
Jun 10, 2020 1080 1085 1071 1078 0 -2.62(-0.24%)
Jun 09, 2020 1078 1085 1073 1081 0 -13.69(-1.25%)
Jun 08, 2020 1089 1097 1082 1094 0 +7.78(+0.72%)
Jun 05, 2020 1085 1094 1081 1086 0 +21.21(+1.99%)
Jun 04, 2020 1068 1073 1061 1065 0 -10.19(-0.95%)
Jun 03, 2020 1067 1079 1065 1075 0 +14.24(+1.34%)
Jun 02, 2020 1055 1065 1052 1061 0 +14.58(+1.39%)
Jun 01, 2020 1035 1048 1032 1047 0 +17.15(+1.67%)
May 29, 2020 1026 1033 1018 1029 0 -0.90(-0.09%)
May 28, 2020 1034 1041 1028 1030 0 +7.06(+0.69%)
May 27, 2020 1023 1027 1013 1023 0 +12.86(+1.27%)
May 26, 2020 1011 1018 1006 1010 0 +23.86(+2.42%)
May 22, 2020 985.85 990.16 980.07 986.58 0 -3.32(-0.34%)
May 21, 2020 994.12 998.06 985.89 989.90 0 -5.61(-0.56%)
May 20, 2020 994.91 1001 990.04 995.51 0 +13.36(+1.36%)
May 19, 2020 986.04 992.48 979.31 982.15 0 -7.65(-0.77%)
May 18, 2020 978.59 992.79 976.63 989.79 0 +25.08(+2.60%)
May 15, 2020 961.75 968.48 958.35 964.71 0 -1.91(-0.20%)
May 14, 2020 955.44 968.25 947.70 966.62 0 -8.29(-0.85%)
May 13, 2020 985.37 988.08 969.42 974.91 0 -5.28(-0.54%)
May 12, 2020 987.82 994.92 976.11 980.19 0 -7.86(-0.80%)
May 11, 2020 985.81 992.64 981.69 988.05 0 +5.47(+0.56%)
May 08, 2020 979.75 985.47 976.16 982.58 0 +14.95(+1.55%)
May 07, 2020 967.70 972.42 963.33 967.63 0 +12.48(+1.31%)
May 06, 2020 964.98 967.48 952.70 955.15 0 -7.64(-0.79%)
May 05, 2020 964.63 970.73 958.12 962.79 0 +4.33(+0.45%)
May 04, 2020 952.56 960.91 947.45 958.46 0 -0.12(-0.01%)
May 01, 2020 960.03 966.37 951.24 958.58 0 -20.54(-2.10%)
Apr 30, 2020 981.89 987.07 970.65 979.12 0 -12.17(-1.23%)
Apr 29, 2020 985.01 997.16 982.49 991.29 0 +21.95(+2.26%)
Apr 28, 2020 974.90 979.08 965.12 969.34 0 +7.98(+0.83%)
Apr 27, 2020 958.66 966.14 953.25 961.36 0 +10.70(+1.13%)
Apr 24, 2020 952.36 955.63 943.42 950.65 0 +2.29(+0.24%)
Apr 23, 2020 951.15 963.12 944.87 948.36 0 +4.97(+0.53%)
Apr 22, 2020 945.61 949.49 938.68 943.39 0 +13.39(+1.44%)
Apr 21, 2020 934.61 940.24 924.54 930.00 0 -14.44(-1.53%)
Apr 20, 2020 949.49 958.53 941.17 944.45 0 -13.13(-1.37%)
Apr 17, 2020 956.92 963.12 947.33 957.58 0 +16.13(+1.71%)
Apr 16, 2020 942.14 948.55 931.81 941.45 0 +0.26(+0.03%)
Apr 15, 2020 945.22 949.06 935.19 941.19 0 -20.81(-2.16%)
Apr 14, 2020 962.72 972.38 955.97 962.00 0 +13.34(+1.41%)
Apr 13, 2020 951.58 956.51 938.60 948.66 0 -6.60(-0.69%)
Apr 09, 2020 952.59 968.37 947.11 955.26 0 +16.20(+1.72%)
Apr 08, 2020 932.41 945.93 924.35 939.06 0 +6.06(+0.65%)
Apr 07, 2020 955.45 962.81 929.73 933.00 0 +9.94(+1.08%)
Apr 06, 2020 908.50 927.54 903.35 923.06 0 +45.38(+5.17%)
Apr 03, 2020 887.60 892.63 871.77 877.68 0 -17.91(-2.00%)
Apr 02, 2020 880.94 902.57 876.03 895.59 0 +15.51(+1.76%)
Apr 01, 2020 885.65 900.02 874.85 880.08 0 -38.32(-4.17%)
Mar 31, 2020 917.16 932.90 907.96 918.40 0 -9.80(-1.06%)
Mar 30, 2020 918.90 933.17 909.59 928.20 0 +6.25(+0.68%)
Mar 27, 2020 921.59 938.25 908.71 921.95 0 -24.76(-2.62%)
Mar 26, 2020 918.45 952.28 914.88 946.71 0 +30.08(+3.28%)
Mar 25, 2020 892.07 929.77 880.99 916.63 0 +30.46(+3.44%)
Mar 24, 2020 874.78 898.72 866.57 886.17 0 +59.07(+7.14%)
Mar 23, 2020 837.29 845.67 810.57 827.10 0 -20.86(-2.46%)
Mar 20, 2020 864.04 885.91 838.64 847.96 0 +6.26(+0.74%)
Mar 19, 2020 818.90 860.94 804.96 841.70 0 +23.49(+2.87%)
Mar 18, 2020 839.59 859.82 801.33 818.21 0 -67.36(-7.61%)
Mar 17, 2020 862.65 893.83 847.58 885.57 0 +40.13(+4.75%)
Mar 16, 2020 840.59 877.24 809.46 845.44 0 -89.92(-9.61%)
Mar 13, 2020 938.60 950.00 893.03 935.37 0 +49.54(+5.59%)
Mar 12, 2020 908.93 927.13 862.55 885.83 0 -101.60(-10.29%)
Mar 11, 2020 1010 1015 980.19 987.43 0 -44.38(-4.30%)
Mar 10, 2020 1027 1038 996.46 1032 0 +41.28(+4.17%)
Mar 09, 2020 996.66 1017 971.61 990.52 0 -80.99(-7.56%)
Mar 06, 2020 1065 1076 1058 1072 0 -13.03(-1.20%)
Mar 05, 2020 1094 1100 1081 1085 0 -31.50(-2.82%)
Mar 04, 2020 1107 1118 1099 1116 0 +19.27(+1.76%)
Mar 03, 2020 1108 1121 1087 1097 0 -11.21(-1.01%)
Mar 02, 2020 1087 1111 1080 1108 0 +18.45(+1.69%)
Feb 28, 2020 1083 1099 1065 1090 0 -22.37(-2.01%)
Feb 27, 2020 1128 1137 1108 1112 0 -33.95(-2.96%)
Feb 26, 2020 1148 1158 1141 1146 0 +7.53(+0.66%)
Feb 25, 2020 1159 1162 1135 1138 0 -10.60(-0.92%)
Feb 24, 2020 1153 1160 1145 1149 0 -42.03(-3.53%)
Feb 21, 2020 1194 1198 1188 1191 0 -7.63(-0.64%)
Feb 20, 2020 1200 1204 1192 1199 0 -4.78(-0.40%)
Feb 19, 2020 1202 1207 1200 1203 0 +9.18(+0.77%)
Feb 18, 2020 1195 1199 1192 1194 0 -10.01(-0.83%)
Feb 14, 2020 1207 1209 1201 1204 0 -4.44(-0.37%)
Feb 13, 2020 1210 1214 1206 1209 0 -10.05(-0.82%)
Feb 12, 2020 1218 1221 1215 1219 0 +2.95(+0.24%)
Feb 11, 2020 1216 1221 1213 1216 0 +7.64(+0.63%)
Feb 10, 2020 1204 1210 1202 1208 0 +0.48(+0.04%)
Feb 07, 2020 1210 1213 1205 1208 0 -10.63(-0.87%)
Feb 06, 2020 1218 1222 1214 1218 0 +5.38(+0.44%)
Feb 05, 2020 1214 1216 1208 1213 0 +10.71(+0.89%)
Feb 04, 2020 1199 1206 1197 1202 0 +20.50(+1.73%)
Feb 03, 2020 1180 1188 1177 1182 0 +4.56(+0.39%)
Jan 31, 2020 1187 1189 1174 1177 0 -20.84(-1.74%)
Jan 30, 2020 1193 1200 1186 1198 0 -7.17(-0.59%)
Jan 29, 2020 1207 1210 1202 1205 0 +0.02(+0.00%)
Jan 28, 2020 1199 1207 1196 1205 0 +10.31(+0.86%)
Jan 27, 2020 1197 1204 1191 1195 0 -24.73(-2.03%)
Jan 24, 2020 1228 1230 1216 1220 0 -6.39(-0.52%)
Jan 23, 2020 1225 1229 1218 1226 0 -4.89(-0.40%)
Jan 22, 2020 1232 1234 1227 1231 0 +3.01(+0.25%)
Jan 21, 2020 1233 1236 1226 1228 0 -11.01(-0.89%)
Jan 17, 2020 1238 1241 1235 1239 0 +2.02(+0.16%)
Jan 16, 2020 1233 1238 1231 1237 0 +4.23(+0.34%)
Jan 15, 2020 1232 1235 1229 1233 0 -1.36(-0.11%)
Jan 14, 2020 1232 1236 1228 1234 0 -1.34(-0.11%)
Jan 13, 2020 1229 1236 1226 1235 0 +10.25(+0.84%)
Jan 10, 2020 1228 1230 1222 1225 0 -2.23(-0.18%)
Jan 09, 2020 1227 1229 1223 1227 0 +6.68(+0.55%)
Jan 08, 2020 1216 1227 1212 1221 0 +3.99(+0.33%)
Jan 07, 2020 1217 1221 1213 1217 0 -0.73(-0.06%)
Jan 06, 2020 1211 1219 1209 1217 0 +1.87(+0.15%)
Jan 03, 2020 1215 1222 1212 1215 0 -14.88(-1.21%)
Jan 02, 2020 1226 1234 1222 1230 0 +13.17(+1.08%)
Dec 31, 2019 1212 1219 1209 1217 0 +3.89(+0.32%)
Dec 30, 2019 1221 1225 1211 1213 0 -10.40(-0.85%)
Dec 27, 2019 1227 1229 1221 1224 0 -2.11(-0.17%)
Dec 26, 2019 1222 1228 1221 1226 0 +5.24(+0.43%)
Dec 24, 2019 1219 1223 1217 1220 0 -1.16(-0.09%)
Dec 23, 2019 1221 1225 1218 1222 0 -10.06(-0.82%)
Dec 20, 2019 1231 1235 1229 1232 0 +1.86(+0.15%)
Dec 19, 2019 1228 1232 1227 1230 0 -1.51(-0.12%)
Dec 18, 2019 1230 1234 1228 1231 0 -1.72(-0.14%)
Dec 17, 2019 1231 1236 1229 1233 0 -0.16(-0.01%)
Dec 16, 2019 1230 1236 1228 1233 0 +7.14(+0.58%)
Dec 13, 2019 1224 1233 1220 1226 0 +1.30(+0.11%)
Dec 12, 2019 1213 1227 1211 1225 0 +10.50(+0.86%)
Dec 11, 2019 1210 1217 1208 1214 0 +5.16(+0.43%)
Dec 10, 2019 1207 1212 1205 1209 0 +0.97(+0.08%)
Dec 09, 2019 1209 1213 1206 1208 0 -2.41(-0.20%)
Dec 06, 2019 1209 1214 1207 1211 0 +7.08(+0.59%)
Dec 05, 2019 1205 1207 1200 1204 0 -0.94(-0.08%)
Dec 04, 2019 1200 1206 1198 1204 0 +11.96(+1.00%)
Dec 03, 2019 1187 1194 1183 1192 0 -1.61(-0.13%)
Dec 02, 2019 1199 1201 1188 1194 0 -3.64(-0.30%)
Nov 29, 2019 1199 1201 1195 1198 0 -9.18(-0.76%)
Nov 27, 2019 1204 1208 1202 1207 0 +6.01(+0.50%)
Nov 26, 2019 1200 1204 1197 1201 0 -1.34(-0.11%)
Nov 25, 2019 1198 1204 1197 1202 0 +9.42(+0.79%)
Nov 22, 2019 1192 1196 1190 1193 0 +1.35(+0.11%)
Nov 21, 2019 1193 1195 1188 1191 0 -2.81(-0.24%)
Nov 20, 2019 1195 1200 1189 1194 0 -4.53(-0.38%)
Nov 19, 2019 1201 1203 1195 1199 0 -0.91(-0.08%)
Nov 18, 2019 1198 1203 1195 1200 0 -1.23(-0.10%)
Nov 15, 2019 1198 1203 1196 1201 0 +7.75(+0.65%)
Nov 14, 2019 1191 1195 1188 1193 0 -4.56(-0.38%)
Nov 13, 2019 1194 1201 1192 1198 0 -5.52(-0.46%)
Nov 12, 2019 1205 1209 1201 1203 0 -1.66(-0.14%)
Nov 11, 2019 1202 1207 1199 1205 0 -4.29(-0.35%)
Nov 08, 2019 1207 1211 1203 1209 0 -1.65(-0.14%)
Nov 07, 2019 1213 1217 1208 1211 0 +5.64(+0.47%)
Nov 06, 2019 1205 1210 1202 1205 0 -0.19(-0.02%)
Nov 05, 2019 1204 1208 1201 1205 0 +2.83(+0.24%)
Nov 04, 2019 1201 1206 1198 1203 0 +7.88(+0.66%)
Nov 01, 2019 1191 1197 1188 1195 0 +12.91(+1.09%)
Oct 31, 2019 1184 1186 1177 1182 0 -5.87(-0.49%)
Oct 30, 2019 1185 1189 1180 1188 0 +2.11(+0.18%)
Oct 29, 2019 1184 1188 1182 1186 0 +2.92(+0.25%)
Oct 28, 2019 1179 1185 1177 1183 0 +5.51(+0.47%)
Oct 25, 2019 1173 1179 1171 1177 0 +0.08(+0.01%)
Oct 24, 2019 1176 1179 1172 1177 0 +2.13(+0.18%)
Oct 23, 2019 1172 1178 1170 1175 0 +3.66(+0.31%)
Oct 22, 2019 1172 1176 1169 1171 0 -0.94(-0.08%)
Oct 21, 2019 1170 1174 1168 1172 0 +7.09(+0.61%)
Oct 18, 2019 1164 1168 1161 1165 0 +0.60(+0.05%)
Oct 17, 2019 1165 1168 1160 1165 0 +1.80(+0.15%)
Oct 16, 2019 1161 1165 1158 1163 0 -0.59(-0.05%)
Oct 15, 2019 1155 1167 1154 1163 0 +13.30(+1.16%)
Oct 14, 2019 1150 1153 1147 1150 0 -3.23(-0.28%)
Oct 11, 2019 1149 1159 1147 1153 0 +16.98(+1.49%)
Oct 10, 2019 1131 1140 1129 1136 0 +4.71(+0.42%)
Oct 09, 2019 1132 1136 1129 1132 0 +8.27(+0.74%)
Oct 08, 2019 1125 1130 1121 1123 0 -7.05(-0.62%)
Oct 07, 2019 1130 1137 1127 1130 0 -4.82(-0.42%)
Oct 04, 2019 1127 1137 1126 1135 0 +8.07(+0.72%)
Oct 03, 2019 1122 1129 1117 1127 0 +3.83(+0.34%)
Oct 02, 2019 1129 1131 1119 1123 0 -13.46(-1.18%)
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.