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 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%)
Apr 01, 2009 899.56 922.65 893.61 918.28 0 +8.57(+0.94%)
Mar 31, 2009 910.96 924.34 901.77 909.71 0 +8.57(+0.95%)
Mar 30, 2009 910.79 913.25 889.98 901.13 0 -24.17(-2.61%)
Mar 27, 2009 931.68 935.09 920.89 925.30 0 -16.21(-1.72%)
Mar 26, 2009 930.51 945.27 922.47 941.51 0 +22.39(+2.44%)
Mar 25, 2009 916.88 934.13 897.26 919.12 0 +8.49(+0.93%)
Mar 24, 2009 917.37 927.42 907.77 910.63 0 -18.32(-1.97%)
Mar 23, 2009 911.81 931.34 906.22 928.95 0 +45.64(+5.17%)
Mar 20, 2009 902.57 906.46 878.30 883.31 0 -18.83(-2.09%)
Mar 19, 2009 915.92 918.48 895.42 902.14 0 -3.70(-0.41%)
Mar 18, 2009 884.39 914.48 874.31 905.83 0 +18.12(+2.04%)
Mar 17, 2009 868.27 890.26 862.65 887.72 0 +21.90(+2.53%)
Mar 16, 2009 879.49 887.37 863.03 865.82 0 -7.10(-0.81%)
Mar 13, 2009 870.65 878.23 859.43 872.92 0 +6.96(+0.80%)
Mar 12, 2009 837.88 870.95 830.03 865.96 0 +27.22(+3.25%)
Mar 11, 2009 842.06 852.02 829.36 838.74 0 +3.94(+0.47%)
Mar 10, 2009 814.17 839.60 808.07 834.80 0 +34.87(+4.36%)
Mar 09, 2009 802.42 821.51 794.51 799.93 0 -11.72(-1.44%)
Mar 06, 2009 819.03 828.38 793.35 811.64 0 -1.26(-0.15%)
Mar 05, 2009 819.61 833.52 806.72 812.90 0 -22.12(-2.65%)
Mar 04, 2009 825.70 847.20 819.00 835.02 0 +21.41(+2.63%)
Mar 03, 2009 826.69 830.67 805.65 813.61 0 -3.69(-0.45%)
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.