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 (%)
Sep 30, 2010 1191 1198 1178 1186 0 -30.66(-2.52%)
Sep 29, 2010 1182 1221 1211 1216 0 +0.56(+0.05%)
Sep 28, 2010 1178 1219 1200 1216 0 +6.09(+0.50%)
Sep 27, 2010 1180 1215 1207 1210 0 -2.75(-0.23%)
Sep 24, 2010 1172 1215 1203 1212 0 +17.87(+1.50%)
Sep 23, 2010 1161 1205 1190 1194 0 -7.24(-0.60%)
Sep 22, 2010 1172 1211 1197 1202 0 -2.37(-0.20%)
Sep 21, 2010 1172 1211 1197 1204 0 -0.26(-0.02%)
Sep 20, 2010 1162 1207 1190 1204 0 +14.68(+1.23%)
Sep 17, 2010 1157 1196 1185 1190 0 -2.48(-0.21%)
Sep 15, 2010 1154 1194 1183 1192 0 +2.87(+0.24%)
Sep 14, 2010 1155 1197 1183 1189 0 +0.88(+0.07%)
Sep 13, 2010 1152 1191 1182 1188 0 +13.95(+1.19%)
Sep 10, 2010 1139 1177 1169 1174 0 +4.02(+0.34%)
Sep 09, 2010 1143 1179 1166 1170 0 +2.31(+0.20%)
Sep 08, 2010 1132 1173 1163 1168 0 +5.80(+0.50%)
Sep 07, 2010 1134 1171 1160 1162 0 -18.18(-1.54%)
Sep 03, 2010 1180 1180 1180 0 +18.50(+1.59%)
Sep 02, 2010 1123 1163 1153 1162 0 +6.10(+0.53%)
Sep 01, 2010 1111 1159 1140 1156 0 +25.49(+2.25%)
Aug 31, 2010 1097 1137 1123 1130 0 +1.17(+0.10%)
Aug 30, 2010 1105 1141 1128 1129 0 -7.05(-0.62%)
Aug 27, 2010 1101 1143 1119 1136 0 +6.32(+0.56%)
Aug 26, 2010 1101 1146 1122 1130 0 -0.99(-0.09%)
Aug 25, 2010 1090 1135 1116 1131 0 +2.24(+0.20%)
Aug 24, 2010 1096 1136 1121 1129 0 -10.28(-0.90%)
Aug 23, 2010 1115 1152 1137 1139 0 -5.89(-0.51%)
Aug 20, 2010 1112 1147 1137 1145 0 -3.56(-0.31%)
Aug 19, 2010 1126 1162 1143 1148 0 -12.50(-1.08%)
Aug 18, 2010 1126 1167 1153 1161 0 +0.11(+0.01%)
Aug 17, 2010 1125 1167 1154 1161 0 +10.51(+0.91%)
Aug 16, 2010 1110 1154 1140 1150 0 +4.11(+0.36%)
Aug 13, 2010 1112 1152 1143 1146 0 -1.02(-0.09%)
Aug 12, 2010 1107 1152 1137 1147 0 -2.16(-0.19%)
Aug 11, 2010 1126 1162 1146 1149 0 -25.54(-2.17%)
Aug 10, 2010 1140 1183 1167 1175 0 -10.23(-0.86%)
Aug 09, 2010 1151 1188 1179 1185 0 +4.75(+0.40%)
Aug 06, 2010 1146 1184 1168 1180 0 -1.31(-0.11%)
Aug 05, 2010 1145 1184 1175 1182 0 -1.67(-0.14%)
Aug 04, 2010 1148 1186 1176 1183 0 +5.60(+0.48%)
Aug 03, 2010 1145 1183 1172 1178 0 -3.38(-0.29%)
Aug 02, 2010 1142 1185 1171 1181 0 +19.34(+1.66%)
Jul 30, 2010 1127 1167 1148 1162 0 +3.50(+0.30%)
Jul 29, 2010 1133 1170 1149 1158 0 -0.33(-0.03%)
Jul 28, 2010 1129 1167 1154 1159 0 -5.05(-0.43%)
Jul 27, 2010 1139 1174 1159 1164 0 -3.85(-0.33%)
Jul 26, 2010 1127 1170 1155 1168 0 +8.29(+0.72%)
Jul 23, 2010 1119 1162 1145 1159 0 +7.15(+0.62%)
Jul 22, 2010 1110 1157 1140 1152 0 +22.02(+1.95%)
Jul 21, 2010 1113 1148 1125 1130 0 -10.99(-0.96%)
Jul 20, 2010 1087 1143 1109 1141 0 +12.51(+1.11%)
Jul 19, 2010 1095 1132 1118 1129 0 +5.06(+0.45%)
Jul 16, 2010 1093 1144 1120 1124 0 -21.92(-1.91%)
Jul 15, 2010 1118 1154 1137 1145 0 -4.95(-0.43%)
Jul 14, 2010 1116 1155 1142 1150 0 -0.34(-0.03%)
Jul 13, 2010 1115 1155 1143 1151 0 +15.06(+1.33%)
Jul 12, 2010 1105 1143 1130 1136 0 -4.83(-0.42%)
Jul 09, 2010 1107 1142 1130 1140 0 +8.08(+0.71%)
Jul 08, 2010 1097 1135 1120 1132 0 +7.01(+0.62%)
Jul 07, 2010 1069 1127 1100 1125 0 +24.93(+2.27%)
Jul 06, 2010 1075 1118 1093 1100 0 +3.03(+0.28%)
Jul 02, 2010 1064 1107 1090 1097 0 -1.51(-0.14%)
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.