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 (%)
Apr 30, 2019 1186 1188 1181 1185 0 -1.77(-0.15%)
Apr 29, 2019 1186 1190 1184 1187 0 +2.14(+0.18%)
Apr 26, 2019 1183 1188 1181 1185 0 +5.13(+0.43%)
Apr 25, 2019 1181 1183 1176 1180 0 -2.90(-0.25%)
Apr 24, 2019 1184 1188 1180 1183 0 -7.98(-0.67%)
Apr 23, 2019 1188 1193 1186 1191 0 +1.37(+0.12%)
Apr 22, 2019 1188 1192 1185 1189 0 -5.37(-0.45%)
Apr 18, 2019 1196 1198 1191 1195 0 -2.69(-0.22%)
Apr 17, 2019 1199 1201 1195 1197 0 +3.21(+0.27%)
Apr 16, 2019 1195 1197 1192 1194 0 +3.47(+0.29%)
Apr 15, 2019 1192 1194 1188 1191 0 -0.53(-0.04%)
Apr 12, 2019 1190 1193 1187 1191 0 +7.89(+0.67%)
Apr 11, 2019 1183 1186 1180 1183 0 -1.55(-0.13%)
Apr 10, 2019 1185 1188 1181 1185 0 -0.11(-0.01%)
Apr 09, 2019 1186 1189 1182 1185 0 -3.98(-0.33%)
Apr 08, 2019 1189 1191 1185 1189 0 -4.65(-0.39%)
Apr 05, 2019 1192 1196 1189 1193 0 +3.51(+0.29%)
Apr 04, 2019 1187 1192 1185 1190 0 +1.24(+0.10%)
Apr 03, 2019 1189 1194 1184 1189 0 +6.83(+0.58%)
Apr 02, 2019 1184 1186 1178 1182 0 -3.99(-0.34%)
Apr 01, 2019 1180 1188 1178 1186 0 +16.38(+1.40%)
Mar 29, 2019 1171 1173 1166 1170 0 +3.23(+0.28%)
Mar 28, 2019 1164 1168 1160 1166 0 +2.56(+0.22%)
Mar 27, 2019 1168 1170 1158 1164 0 -4.36(-0.37%)
Mar 26, 2019 1170 1174 1164 1168 0 +7.77(+0.67%)
Mar 25, 2019 1158 1163 1154 1160 0 +0.14(+0.01%)
Mar 22, 2019 1171 1173 1158 1160 0 -22.92(-1.94%)
Mar 21, 2019 1176 1185 1173 1183 0 +3.49(+0.30%)
Mar 20, 2019 1178 1186 1172 1180 0 -1.52(-0.13%)
Mar 19, 2019 1183 1186 1179 1181 0 +2.10(+0.18%)
Mar 18, 2019 1178 1182 1175 1179 0 +5.64(+0.48%)
Mar 15, 2019 1170 1176 1168 1173 0 +10.90(+0.94%)
Mar 14, 2019 1163 1166 1158 1162 0 -4.24(-0.36%)
Mar 13, 2019 1165 1171 1163 1167 0 +2.80(+0.24%)
Mar 12, 2019 1163 1168 1161 1164 0 +3.46(+0.30%)
Mar 11, 2019 1152 1163 1150 1160 0 +13.55(+1.18%)
Mar 08, 2019 1142 1149 1138 1147 0 -5.69(-0.49%)
Mar 07, 2019 1162 1164 1150 1153 0 -14.42(-1.24%)
Mar 06, 2019 1171 1174 1165 1167 0 -4.44(-0.38%)
Mar 05, 2019 1170 1175 1167 1171 0 +4.82(+0.41%)
Mar 04, 2019 1171 1173 1162 1167 0 -2.09(-0.18%)
Mar 01, 2019 1170 1173 1164 1169 0 +4.57(+0.39%)
Feb 28, 2019 1165 1168 1162 1164 0 -2.36(-0.20%)
Feb 27, 2019 1167 1171 1163 1167 0 -3.95(-0.34%)
Feb 26, 2019 1168 1174 1166 1170 0 +0.85(+0.07%)
Feb 25, 2019 1171 1175 1167 1170 0 +6.32(+0.54%)
Feb 22, 2019 1162 1167 1159 1163 0 +5.25(+0.45%)
Feb 21, 2019 1159 1161 1154 1158 0 -1.37(-0.12%)
Feb 20, 2019 1159 1164 1156 1159 0 +4.87(+0.42%)
Feb 19, 2019 1149 1158 1147 1155 0 +3.20(+0.28%)
Feb 15, 2019 1148 1154 1145 1151 0 +7.13(+0.62%)
Feb 14, 2019 1142 1148 1138 1144 0 -0.70(-0.06%)
Feb 13, 2019 1149 1152 1142 1145 0 -0.36(-0.03%)
Feb 12, 2019 1144 1149 1142 1145 0 +11.72(+1.03%)
Feb 11, 2019 1133 1136 1129 1134 0 +2.70(+0.24%)
Feb 08, 2019 1129 1134 1124 1131 0 -10.64(-0.93%)
Feb 07, 2019 1144 1147 1136 1142 0 -8.98(-0.78%)
Feb 06, 2019 1154 1157 1148 1150 0 -6.88(-0.59%)
Feb 05, 2019 1155 1160 1152 1157 0 +5.89(+0.51%)
Feb 04, 2019 1148 1154 1145 1151 0 +4.67(+0.41%)
Feb 01, 2019 1147 1153 1143 1147 0 -2.65(-0.23%)
Jan 31, 2019 1144 1152 1141 1149 0 +5.73(+0.50%)
Jan 30, 2019 1138 1148 1135 1144 0 +10.35(+0.91%)
Jan 29, 2019 1135 1139 1131 1133 0 +0.58(+0.05%)
Jan 28, 2019 1130 1135 1126 1133 0 -6.25(-0.55%)
Jan 25, 2019 1139 1144 1135 1139 0 +8.84(+0.78%)
Jan 24, 2019 1127 1133 1125 1130 0 +6.18(+0.55%)
Jan 23, 2019 1127 1131 1118 1124 0 +2.69(+0.24%)
Jan 22, 2019 1127 1130 1116 1121 0 -16.60(-1.46%)
Jan 18, 2019 1134 1141 1131 1138 0 +11.41(+1.01%)
Jan 17, 2019 1118 1131 1116 1127 0 +0.92(+0.08%)
Jan 16, 2019 1121 1128 1119 1126 0 +7.20(+0.64%)
Jan 15, 2019 1116 1123 1112 1118 0 +10.19(+0.92%)
Jan 14, 2019 1106 1114 1103 1108 0 -5.75(-0.52%)
Jan 11, 2019 1112 1118 1108 1114 0 -5.19(-0.46%)
Jan 10, 2019 1110 1121 1107 1119 0 +6.40(+0.58%)
Jan 09, 2019 1112 1118 1107 1113 0 +5.22(+0.47%)
Jan 08, 2019 1107 1113 1101 1108 0 +5.19(+0.47%)
Jan 07, 2019 1097 1108 1092 1102 0 +8.08(+0.74%)
Jan 04, 2019 1077 1098 1074 1094 0 +30.83(+2.90%)
Jan 03, 2019 1070 1074 1057 1063 0 -13.63(-1.27%)
Jan 02, 2019 1063 1081 1061 1077 0 +2.35(+0.22%)
Dec 31, 2018 1080 1085 1070 1075 0 -1.48(-0.14%)
Dec 28, 2018 1076 1083 1070 1076 0 -2.47(-0.23%)
Dec 27, 2018 1065 1081 1058 1079 0 +5.97(+0.56%)
Dec 26, 2018 1059 1077 1049 1073 0 +22.32(+2.12%)
Dec 24, 2018 1056 1064 1047 1050 0 -15.58(-1.46%)
Dec 21, 2018 1072 1081 1062 1066 0 -20.54(-1.89%)
Dec 20, 2018 1092 1099 1078 1086 0 -14.92(-1.35%)
Dec 19, 2018 1111 1120 1095 1101 0 -9.22(-0.83%)
Dec 18, 2018 1112 1119 1105 1111 0 +4.39(+0.40%)
Dec 17, 2018 1115 1119 1102 1106 0 -11.54(-1.03%)
Dec 14, 2018 1120 1127 1115 1118 0 -14.31(-1.26%)
Dec 13, 2018 1134 1138 1129 1132 0 +1.54(+0.14%)
Dec 12, 2018 1131 1139 1126 1131 0 +12.63(+1.13%)
Dec 11, 2018 1123 1127 1111 1118 0 +1.65(+0.15%)
Dec 10, 2018 1118 1123 1105 1116 0 -9.77(-0.87%)
Dec 07, 2018 1135 1142 1122 1126 0 -11.14(-0.98%)
Dec 06, 2018 1128 1142 1117 1137 0 -6.07(-0.53%)
Dec 04, 2018 1162 1165 1141 1143 0 -27.90(-2.38%)
Dec 03, 2018 1171 1175 1164 1171 0 +14.69(+1.27%)
Nov 30, 2018 1154 1160 1151 1156 0 +0.64(+0.06%)
Nov 29, 2018 1155 1161 1150 1156 0 -2.08(-0.18%)
Nov 28, 2018 1147 1160 1142 1158 0 +15.40(+1.35%)
Nov 27, 2018 1140 1146 1136 1142 0 -1.35(-0.12%)
Nov 26, 2018 1141 1148 1137 1144 0 +13.98(+1.24%)
Nov 23, 2018 1128 1135 1126 1130 0 -6.41(-0.56%)
Nov 21, 2018 1136 1136 1136 1136 0 +12.60(+1.12%)
Nov 20, 2018 1128 1133 1120 1124 0 -15.73(-1.38%)
Nov 19, 2018 1147 1150 1136 1139 0 -8.60(-0.75%)
Nov 16, 2018 1140 1152 1137 1148 0 -2.20(-0.19%)
Nov 15, 2018 1139 1155 1136 1150 0 +5.83(+0.51%)
Nov 14, 2018 1150 1155 1138 1144 0 +0.91(+0.08%)
Nov 13, 2018 1142 1152 1137 1143 0 +2.62(+0.23%)
Nov 12, 2018 1152 1154 1138 1141 0 -15.50(-1.34%)
Nov 09, 2018 1158 1161 1150 1156 0 -8.76(-0.75%)
Nov 08, 2018 1171 1174 1161 1165 0 -12.27(-1.04%)
Nov 07, 2018 1170 1179 1166 1177 0 +13.95(+1.20%)
Nov 06, 2018 1161 1166 1158 1163 0 +4.24(+0.37%)
Nov 05, 2018 1156 1163 1152 1159 0 +2.64(+0.23%)
Nov 02, 2018 1162 1166 1149 1157 0 +7.42(+0.65%)
Nov 01, 2018 1142 1152 1138 1149 0 +12.47(+1.10%)
Oct 31, 2018 1137 1143 1133 1137 0 +8.37(+0.74%)
Oct 30, 2018 1121 1131 1116 1128 0 +14.44(+1.30%)
Oct 29, 2018 1128 1133 1105 1114 0 -4.35(-0.39%)
Oct 26, 2018 1116 1128 1104 1118 0 -3.39(-0.30%)
Oct 24, 2018 1143 1146 1119 1122 0 -27.11(-2.36%)
Oct 23, 2018 1139 1153 1132 1149 0 -10.93(-0.94%)
Oct 22, 2018 1167 1169 1155 1160 0 -3.76(-0.32%)
Oct 19, 2018 1166 1173 1160 1163 0 +4.75(+0.41%)
Oct 18, 2018 1171 1174 1153 1159 0 -20.08(-1.70%)
Oct 17, 2018 1180 1184 1170 1179 0 -6.46(-0.55%)
Oct 16, 2018 1175 1188 1173 1185 0 +22.79(+1.96%)
Oct 15, 2018 1160 1169 1155 1162 0 -3.45(-0.30%)
Oct 12, 2018 1167 1172 1151 1166 0 +10.45(+0.90%)
Oct 11, 2018 1164 1174 1146 1155 0 -14.77(-1.26%)
Oct 10, 2018 1194 1197 1167 1170 0 -25.64(-2.14%)
Oct 09, 2018 1194 1201 1188 1196 0 -8.21(-0.68%)
Oct 08, 2018 1199 1209 1193 1204 0 -3.50(-0.29%)
Oct 05, 2018 1214 1218 1201 1208 0 -7.99(-0.66%)
Oct 04, 2018 1226 1227 1209 1216 0 -18.13(-1.47%)
Oct 03, 2018 1239 1243 1231 1234 0 -6.66(-0.54%)
Oct 02, 2018 1240 1245 1236 1240 0 -6.14(-0.49%)
Oct 01, 2018 1247 1252 1242 1246 0 +6.83(+0.55%)
Sep 28, 2018 1238 1244 1235 1240 0 -3.35(-0.27%)
Sep 27, 2018 1240 1249 1238 1243 0 -0.09(-0.01%)
Sep 26, 2018 1242 1250 1239 1243 0 +1.37(+0.11%)
Sep 25, 2018 1242 1245 1239 1242 0 +2.80(+0.23%)
Sep 24, 2018 1240 1243 1234 1239 0 -5.55(-0.45%)
Sep 21, 2018 1245 1250 1241 1244 0 -3.30(-0.26%)
Sep 20, 2018 1245 1251 1241 1248 0 +7.89(+0.64%)
Sep 19, 2018 1237 1243 1234 1240 0 +5.32(+0.43%)
Sep 18, 2018 1229 1239 1226 1235 0 +16.27(+1.34%)
Sep 17, 2018 1223 1227 1216 1218 0 -8.32(-0.68%)
Sep 14, 2018 1229 1232 1223 1227 0 +5.39(+0.44%)
Sep 13, 2018 1222 1227 1218 1221 0 +10.49(+0.87%)
Sep 12, 2018 1207 1215 1204 1211 0 +1.91(+0.16%)
Sep 11, 2018 1203 1211 1200 1209 0 +1.54(+0.13%)
Sep 10, 2018 1210 1212 1204 1207 0 -0.28(-0.02%)
Sep 07, 2018 1208 1213 1202 1208 0 -9.23(-0.76%)
Sep 06, 2018 1217 1222 1210 1217 0 -3.06(-0.25%)
Sep 05, 2018 1222 1225 1215 1220 0 -8.02(-0.65%)
Sep 04, 2018 1229 1232 1223 1228 0 -14.61(-1.18%)
Aug 31, 2018 1242 1242 1242 1242 0 +1.08(+0.09%)
Aug 30, 2018 1246 1249 1238 1241 0 -14.71(-1.17%)
Aug 29, 2018 1251 1258 1248 1256 0 +6.68(+0.53%)
Aug 28, 2018 1253 1255 1247 1249 0 -1.97(-0.16%)
Aug 27, 2018 1247 1254 1245 1251 0 +13.22(+1.07%)
Aug 24, 2018 1236 1241 1234 1238 0 +7.28(+0.59%)
Aug 23, 2018 1233 1237 1227 1231 0 -6.69(-0.54%)
Aug 22, 2018 1236 1241 1234 1238 0 +6.47(+0.53%)
Aug 21, 2018 1229 1235 1227 1231 0 +6.73(+0.55%)
Aug 20, 2018 1223 1227 1220 1224 0 +2.33(+0.19%)
Aug 17, 2018 1215 1226 1212 1222 0 +4.13(+0.34%)
Aug 16, 2018 1214 1223 1212 1218 0 +9.37(+0.78%)
Aug 15, 2018 1212 1215 1200 1209 0 -19.97(-1.63%)
Aug 14, 2018 1227 1232 1222 1228 0 +4.44(+0.36%)
Aug 13, 2018 1228 1231 1220 1224 0 -10.68(-0.86%)
Aug 10, 2018 1239 1241 1231 1235 0 -19.33(-1.54%)
Aug 09, 2018 1256 1259 1252 1254 0 -2.72(-0.22%)
Aug 08, 2018 1255 1259 1253 1257 0 -0.89(-0.07%)
Aug 07, 2018 1257 1261 1254 1258 0 +7.26(+0.58%)
Aug 06, 2018 1249 1254 1245 1250 0 -5.81(-0.46%)
Aug 03, 2018 1253 1258 1250 1256 0 +0.96(+0.08%)
Aug 02, 2018 1253 1258 1249 1255 0 -8.16(-0.65%)
Aug 01, 2018 1266 1270 1259 1263 0 -0.34(-0.03%)
Jul 31, 2018 1264 1269 1260 1264 0 +1.40(+0.11%)
Jul 30, 2018 1266 1269 1260 1262 0 -1.39(-0.11%)
Jul 27, 2018 1263 1269 1260 1264 0 +4.97(+0.39%)
Jul 26, 2018 1260 1265 1257 1259 0 -1.37(-0.11%)
Jul 25, 2018 1252 1263 1249 1260 0 +9.67(+0.77%)
Jul 24, 2018 1251 1255 1247 1250 0 +8.42(+0.68%)
Jul 23, 2018 1243 1245 1239 1242 0 +0.99(+0.08%)
Jul 20, 2018 1239 1244 1237 1241 0 +1.26(+0.10%)
Jul 19, 2018 1240 1244 1235 1240 0 -4.84(-0.39%)
Jul 18, 2018 1243 1248 1240 1245 0 -0.85(-0.07%)
Jul 17, 2018 1240 1248 1238 1245 0 +8.46(+0.68%)
Jul 16, 2018 1239 1241 1235 1237 0 -0.91(-0.07%)
Jul 13, 2018 1237 1241 1233 1238 0 +3.24(+0.26%)
Jul 12, 2018 1233 1239 1230 1235 0 +6.17(+0.50%)
Jul 11, 2018 1230 1234 1225 1229 0 -12.47(-1.00%)
Jul 10, 2018 1239 1243 1236 1241 0 +2.63(+0.21%)
Jul 09, 2018 1234 1242 1232 1238 0 +12.90(+1.05%)
Jul 06, 2018 1220 1230 1218 1225 0 +7.62(+0.63%)
Jul 05, 2018 1219 1222 1213 1218 0 +0.18(+0.01%)
Jul 03, 2018 1218 1218 1218 1218 0 -0.17(-0.01%)
Jul 02, 2018 1215 1221 1211 1218 0 -11.88(-0.97%)
Jun 29, 2018 1230 1234 1226 1230 0 +8.15(+0.67%)
Jun 28, 2018 1217 1224 1213 1222 0 +0.96(+0.08%)
Jun 27, 2018 1232 1236 1219 1221 0 -12.54(-1.02%)
Jun 26, 2018 1232 1237 1228 1233 0 +3.50(+0.28%)
Jun 25, 2018 1236 1238 1223 1230 0 -27.29(-2.17%)
Jun 22, 2018 1260 1263 1254 1257 0 +8.10(+0.65%)
Jun 21, 2018 1254 1256 1246 1249 0 -9.08(-0.72%)
Jun 20, 2018 1259 1262 1254 1258 0 +1.36(+0.11%)
Jun 19, 2018 1253 1259 1248 1257 0 -11.71(-0.92%)
Jun 18, 2018 1268 1271 1263 1268 0 -9.50(-0.74%)
Jun 15, 2018 1278 1283 1273 1278 0 -8.45(-0.66%)
Jun 14, 2018 1289 1292 1284 1286 0 -2.41(-0.19%)
Jun 13, 2018 1292 1295 1285 1289 0 -1.93(-0.15%)
Jun 12, 2018 1294 1296 1288 1291 0 -4.50(-0.35%)
Jun 11, 2018 1294 1299 1292 1295 0 +4.69(+0.36%)
Jun 08, 2018 1288 1293 1284 1290 0 +0.10(+0.01%)
Jun 07, 2018 1298 1300 1287 1290 0 -5.93(-0.46%)
Jun 06, 2018 1292 1298 1288 1296 0 +10.65(+0.83%)
Jun 05, 2018 1286 1289 1282 1286 0 -3.55(-0.28%)
Jun 04, 2018 1290 1293 1286 1289 0 +7.17(+0.56%)
Jun 01, 2018 1280 1285 1278 1282 0 +11.31(+0.89%)
May 31, 2018 1274 1276 1266 1271 0 -5.26(-0.41%)
May 30, 2018 1269 1278 1266 1276 0 +11.46(+0.91%)
May 29, 2018 1270 1274 1259 1264 0 -17.31(-1.35%)
May 25, 2018 1282 1282 1282 1282 0 -2.14(-0.17%)
May 24, 2018 1285 1288 1275 1284 0 -8.52(-0.66%)
May 23, 2018 1288 1293 1284 1292 0 -7.77(-0.60%)
May 22, 2018 1302 1306 1298 1300 0 -1.74(-0.13%)
May 21, 2018 1302 1305 1299 1302 0 +4.17(+0.32%)
May 18, 2018 1300 1302 1295 1298 0 -5.31(-0.41%)
May 17, 2018 1306 1309 1300 1303 0 -1.97(-0.15%)
May 16, 2018 1301 1307 1300 1305 0 +6.76(+0.52%)
May 15, 2018 1301 1303 1294 1298 0 -10.89(-0.83%)
May 14, 2018 1310 1313 1306 1309 0 +2.36(+0.18%)
May 11, 2018 1307 1311 1303 1307 0 +4.14(+0.32%)
May 10, 2018 1299 1306 1298 1303 0 +6.80(+0.52%)
May 09, 2018 1294 1298 1290 1296 0 +0.35(+0.03%)
May 08, 2018 1293 1298 1289 1295 0 +1.49(+0.12%)
May 07, 2018 1295 1299 1290 1294 0 -3.03(-0.23%)
May 04, 2018 1289 1301 1285 1297 0 +1.63(+0.13%)
May 03, 2018 1295 1299 1286 1295 0 -2.77(-0.21%)
May 02, 2018 1301 1305 1296 1298 0 -4.40(-0.34%)
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.