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 (%)
Jun 26, 2009 1027 1035 1023 1030 0 -0.50(-0.05%)
Jun 25, 2009 1018 1032 1015 1030 0 +22.47(+2.23%)
Jun 24, 2009 1009 1020 1002 1008 0 +8.25(+0.83%)
Jun 23, 2009 1003 1007 992.50 999.47 0 -4.14(-0.41%)
Jun 22, 2009 1019 1022 1001 1004 0 -26.91(-2.61%)
Jun 19, 2009 1032 1038 1018 1031 0 +5.04(+0.49%)
Jun 18, 2009 1022 1032 1017 1025 0 +2.53(+0.25%)
Jun 17, 2009 1019 1031 1011 1023 0 +2.65(+0.26%)
Jun 16, 2009 1038 1146 1018 1020 0 -11.94(-1.16%)
Jun 15, 2009 1044 1045 1024 1032 0 -22.78(-2.16%)
Jun 12, 2009 1051 1058 1044 1055 0 -4.87(-0.46%)
Jun 11, 2009 1055 1070 1054 1060 0 +7.38(+0.70%)
Jun 10, 2009 1064 1067 1040 1053 0 -2.32(-0.22%)
Jun 09, 2009 1054 1061 1047 1055 0 +6.67(+0.64%)
Jun 08, 2009 1043 1055 1036 1048 0 -6.14(-0.58%)
Jun 05, 2009 1065 1069 1047 1054 0 -3.34(-0.32%)
Jun 04, 2009 1053 1060 1041 1058 0 +8.64(+0.82%)
Jun 03, 2009 1058 1058 1040 1049 0 -15.07(-1.42%)
Jun 02, 2009 1058 1071 1046 1064 0 +3.56(+0.34%)
Jun 01, 2009 1050 1067 1045 1061 0 +25.70(+2.48%)
May 29, 2009 1025 1037 1019 1035 0 +16.09(+1.58%)
May 28, 2009 1015 1024 1002 1019 0 +8.58(+0.85%)
May 27, 2009 1024 1032 1008 1010 0 -13.56(-1.32%)
May 26, 2009 992.77 1028 988.81 1024 0 +23.60(+2.36%)
May 25, 2009 1005 1010 994.71 1000 0 +0.00(+0.00%)
May 22, 2009 1005 1010 994.71 1000 0 -0.29(-0.03%)
May 21, 2009 1003 1009 989.70 1000 0 -13.50(-1.33%)
May 20, 2009 1023 1036 1012 1014 0 -3.07(-0.30%)
May 19, 2009 1015 1026 1008 1017 0 +2.64(+0.26%)
May 18, 2009 1000 1017 993.19 1014 0 +23.69(+2.39%)
May 15, 2009 993.95 1003 984.52 990.63 0 -2.90(-0.29%)
May 14, 2009 983.35 1001 979.95 993.53 0 +10.01(+1.02%)
May 13, 2009 996.40 1000 976.98 983.52 0 -25.83(-2.56%)
May 12, 2009 1017 1023 997.64 1009 0 -3.89(-0.38%)
May 11, 2009 1010 1023 1004 1013 0 -11.60(-1.13%)
May 08, 2009 1017 1029 1007 1025 0 +19.49(+1.94%)
May 07, 2009 1032 1034 998.25 1005 0 -15.56(-1.52%)
May 06, 2009 1023 1028 1006 1021 0 +9.53(+0.94%)
May 05, 2009 1011 1017 1002 1011 0 -2.98(-0.29%)
May 04, 2009 1002 1016 998.82 1014 0 +26.16(+2.65%)
May 01, 2009 985.30 993.94 977.40 988.20 0 +6.79(+0.69%)
Apr 30, 2009 993.05 1182 975.66 981.41 0 -0.99(-0.10%)
Apr 29, 2009 974.68 993.25 969.97 982.40 0 +19.08(+1.98%)
Apr 28, 2009 956.91 973.76 954.07 963.32 0 -2.55(-0.26%)
Apr 27, 2009 965.31 978.12 960.21 965.87 0 -8.13(-0.84%)
Apr 24, 2009 967.83 982.00 962.63 974.00 0 +13.05(+1.36%)
Apr 23, 2009 962.49 967.88 944.86 960.95 0 +3.53(+0.37%)
Apr 22, 2009 950.39 975.69 947.53 957.42 0 -1.49(-0.16%)
Apr 21, 2009 941.31 961.69 937.30 958.91 0 +13.01(+1.38%)
Apr 20, 2009 960.96 970.60 942.23 945.90 0 -30.68(-3.14%)
Apr 17, 2009 976.57 984.40 967.57 976.59 0 +2.56(+0.26%)
Apr 16, 2009 965.59 980.62 955.70 974.03 0 +15.47(+1.61%)
Apr 15, 2009 949.34 961.42 942.97 958.56 0 +5.65(+0.59%)
Apr 14, 2009 956.70 966.85 948.86 952.91 0 -12.62(-1.31%)
Apr 13, 2009 958.57 972.12 951.35 965.53 0 +1.03(+0.11%)
Apr 10, 2009 958.51 967.49 950.53 964.50 0 +0.00(+0.00%)
Apr 09, 2009 958.51 967.49 950.53 964.50 0 +28.20(+3.01%)
Apr 08, 2009 928.41 940.70 923.12 936.31 0 +13.65(+1.48%)
Apr 07, 2009 931.32 935.90 919.50 922.65 0 -20.20(-2.14%)
Apr 06, 2009 941.12 947.12 929.47 942.85 0 -8.13(-0.86%)
Apr 03, 2009 943.07 953.74 935.13 950.98 0 +7.28(+0.77%)
Apr 02, 2009 938.41 957.99 932.26 943.70 0 +25.42(+2.77%)
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.