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 (%)
May 30, 2014 1635 1639 1630 1635 0 -1.67(-0.10%)
May 29, 2014 1630 1639 1630 1637 0 +6.50(+0.40%)
May 28, 2014 1629 1635 1627 1631 0 -1.33(-0.08%)
May 27, 2014 1627 1635 1625 1632 0 +6.54(+0.40%)
May 23, 2014 1625 1625 1625 0 +4.41(+0.27%)
May 22, 2014 1613 1623 1613 1621 0 +7.11(+0.44%)
May 21, 2014 1608 1616 1606 1614 0 +9.93(+0.62%)
May 20, 2014 1608 1614 1599 1604 0 -10.15(-0.63%)
May 19, 2014 1604 1617 1604 1614 0 +3.71(+0.23%)
May 16, 2014 1606 1612 1599 1610 0 +6.43(+0.40%)
May 15, 2014 1609 1614 1595 1604 0 -11.64(-0.72%)
May 14, 2014 1617 1623 1612 1616 0 -3.90(-0.24%)
May 13, 2014 1618 1625 1617 1619 0 +0.43(+0.03%)
May 12, 2014 1608 1621 1608 1619 0 +15.72(+0.98%)
May 09, 2014 1601 1606 1594 1603 0 +1.86(+0.12%)
May 08, 2014 1601 1614 1597 1601 0 -3.17(-0.20%)
May 07, 2014 1598 1607 1590 1605 0 +5.24(+0.33%)
May 06, 2014 1603 1610 1598 1599 0 -9.35(-0.58%)
May 05, 2014 1600 1611 1595 1609 0 +1.22(+0.08%)
May 02, 2014 1606 1616 1601 1608 0 +0.99(+0.06%)
May 01, 2014 1601 1611 1599 1607 0 +1.95(+0.12%)
Apr 30, 2014 1594 1606 1593 1605 0 +3.90(+0.24%)
Apr 29, 2014 1595 1605 1595 1601 0 +7.62(+0.48%)
Apr 28, 2014 1592 1601 1579 1593 0 +1.28(+0.08%)
Apr 25, 2014 1599 1601 1587 1592 0 -13.50(-0.84%)
Apr 24, 2014 1605 1611 1595 1605 0 +2.39(+0.15%)
Apr 23, 2014 1603 1608 1600 1603 0 -4.27(-0.27%)
Apr 22, 2014 1600 1612 1600 1607 0 +5.86(+0.37%)
Apr 21, 2014 1595 1603 1594 1601 0 +2.85(+0.18%)
Apr 17, 2014 1598 1598 1598 0 +3.70(+0.23%)
Apr 16, 2014 1585 1596 1582 1595 0 +15.30(+0.97%)
Apr 15, 2014 1573 1584 1558 1579 0 +2.17(+0.14%)
Apr 14, 2014 1576 1583 1567 1577 0 +8.40(+0.54%)
Apr 11, 2014 1572 1582 1565 1569 0 -11.07(-0.70%)
Apr 10, 2014 1604 1609 1577 1580 0 -27.68(-1.72%)
Apr 09, 2014 1594 1609 1591 1608 0 +15.63(+0.98%)
Apr 08, 2014 1584 1597 1581 1592 0 +7.48(+0.47%)
Apr 07, 2014 1591 1599 1580 1585 0 -12.70(-0.80%)
Apr 04, 2014 1621 1624 1594 1597 0 -13.57(-0.84%)
Apr 03, 2014 1613 1617 1605 1611 0 -4.38(-0.27%)
Apr 02, 2014 1609 1618 1608 1615 0 +4.60(+0.29%)
Apr 01, 2014 1603 1613 1601 1611 0 +10.45(+0.65%)
Mar 31, 2014 1594 1605 1592 1600 0 +11.33(+0.71%)
Mar 28, 2014 1588 1598 1584 1589 0 +7.04(+0.45%)
Mar 27, 2014 1578 1588 1574 1582 0 +0.86(+0.05%)
Mar 26, 2014 1595 1601 1580 1581 0 -9.51(-0.60%)
Mar 25, 2014 1587 1597 1582 1590 0 +5.59(+0.35%)
Mar 24, 2014 1592 1598 1577 1585 0 -5.67(-0.36%)
Mar 21, 2014 1601 1609 1588 1590 0 -4.44(-0.28%)
Mar 20, 2014 1585 1598 1581 1595 0 +4.00(+0.25%)
Mar 19, 2014 1603 1606 1582 1591 0 -13.11(-0.82%)
Mar 18, 2014 1591 1606 1592 1604 0 +11.99(+0.75%)
Mar 17, 2014 1586 1598 1586 1592 0 +11.91(+0.75%)
Mar 14, 2014 1578 1589 1575 1580 0 -0.25(-0.02%)
Mar 13, 2014 1599 1604 1575 1580 0 -17.12(-1.07%)
Mar 12, 2014 1586 1599 1585 1598 0 +2.35(+0.15%)
Mar 11, 2014 1603 1609 1591 1595 0 -8.43(-0.53%)
Mar 10, 2014 1600 1606 1595 1604 0 -3.56(-0.22%)
Mar 07, 2014 1613 1615 1599 1607 0 -1.69(-0.11%)
Mar 06, 2014 1606 1614 1604 1609 0 +6.45(+0.40%)
Mar 05, 2014 1599 1606 1599 1602 0 -0.41(-0.03%)
Mar 04, 2014 1595 1607 1595 1603 0 +20.78(+1.31%)
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.