Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Debt Sector (CIX: MSECTOR425 )

1,464.50 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 1, 2024 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, 2020 1218 1225 1201 1214 0 -7.71(-0.63%)
Apr 29, 2020 1206 1229 1202 1222 0 +30.45(+2.56%)
Apr 28, 2020 1202 1213 1185 1191 0 +3.40(+0.29%)
Apr 27, 2020 1184 1201 1173 1188 0 +6.78(+0.57%)
Apr 25, 2020 1178 1191 1163 1181 0 +0.19(+0.02%)
Apr 24, 2020 1178 1191 1163 1181 0 +6.21(+0.53%)
Apr 23, 2020 1183 1192 1166 1175 0 -2.55(-0.22%)
Apr 22, 2020 1181 1191 1168 1177 0 +5.76(+0.49%)
Apr 21, 2020 1170 1185 1157 1172 0 -17.43(-1.47%)
Apr 20, 2020 1195 1210 1179 1189 0 -19.10(-1.58%)
Apr 18, 2020 1216 1223 1195 1208 0 +0.74(+0.06%)
Apr 17, 2020 1215 1223 1194 1207 0 +18.55(+1.56%)
Apr 16, 2020 1204 1210 1176 1189 0 -11.40(-0.95%)
Apr 15, 2020 1201 1214 1181 1200 0 -22.66(-1.85%)
Apr 14, 2020 1223 1242 1204 1223 0 +15.15(+1.25%)
Apr 13, 2020 1233 1240 1180 1208 0 -24.64(-2.00%)
Apr 10, 2020 1205 1258 1200 1232 0 +1.09(+0.09%)
Apr 09, 2020 1204 1257 1199 1231 0 +55.26(+4.70%)
Apr 08, 2020 1148 1188 1139 1176 0 +40.41(+3.56%)
Apr 07, 2020 1138 1164 1123 1136 0 +32.60(+2.96%)
Apr 06, 2020 1089 1124 1081 1103 0 +39.51(+3.71%)
Apr 04, 2020 1087 1096 1049 1064 0 -0.47(-0.04%)
Apr 03, 2020 1088 1097 1049 1064 0 -26.42(-2.42%)
Apr 02, 2020 1082 1109 1064 1090 0 +1.44(+0.13%)
Apr 01, 2020 1117 1129 1077 1089 0 -55.38(-4.84%)
Mar 31, 2020 1146 1170 1129 1144 0 -3.06(-0.27%)
Mar 30, 2020 1138 1165 1114 1147 0 +5.40(+0.47%)
Mar 28, 2020 1136 1176 1106 1142 0 -0.31(-0.03%)
Mar 27, 2020 1136 1176 1106 1142 0 -19.72(-1.70%)
Mar 26, 2020 1114 1197 1108 1162 0 +61.05(+5.54%)
Mar 25, 2020 1031 1147 1026 1101 0 +84.74(+8.34%)
Mar 24, 2020 988.16 1044 973.97 1016 0 +74.30(+7.89%)
Mar 23, 2020 1007 1019 912.28 942.02 0 -84.45(-8.23%)
Mar 21, 2020 1032 1099 1004 1026 0 -0.50(-0.05%)
Mar 20, 2020 1033 1100 1004 1027 0 +6.29(+0.62%)
Mar 19, 2020 957.56 1055 891.14 1021 0 +39.63(+4.04%)
Mar 18, 2020 1084 1102 933.31 981.05 0 -157.13(-13.81%)
Mar 17, 2020 1137 1169 1097 1138 0 +0.94(+0.08%)
Mar 16, 2020 1134 1191 1105 1137 0 -107.77(-8.66%)
Mar 14, 2020 1226 1265 1185 1245 0 +1.17(+0.09%)
Mar 13, 2020 1225 1264 1184 1244 0 +54.51(+4.58%)
Mar 12, 2020 1239 1262 1155 1189 0 -133.49(-10.09%)
Mar 11, 2020 1365 1372 1310 1323 0 -61.21(-4.42%)
Mar 10, 2020 1397 1408 1351 1384 0 +6.79(+0.49%)
Mar 09, 2020 1396 1416 1349 1377 0 -80.26(-5.51%)
Mar 07, 2020 1451 1464 1434 1458 0 -0.79(-0.05%)
Mar 06, 2020 1451 1465 1435 1458 0 -14.40(-0.98%)
Mar 05, 2020 1479 1488 1464 1473 0 -21.13(-1.41%)
Mar 04, 2020 1481 1499 1471 1494 0 +27.30(+1.86%)
Mar 03, 2020 1476 1496 1453 1467 0 -2.04(-0.14%)
Mar 02, 2020 1428 1473 1424 1469 0 +44.95(+3.16%)
Feb 29, 2020 1434 1448 1396 1424 0 -0.32(-0.02%)
Feb 28, 2020 1435 1448 1397 1424 0 -35.38(-2.42%)
Feb 27, 2020 1488 1495 1449 1459 0 -42.50(-2.83%)
Feb 26, 2020 1502 1517 1493 1502 0 +1.40(+0.09%)
Feb 25, 2020 1539 1543 1495 1500 0 -37.52(-2.44%)
Feb 24, 2020 1544 1548 1532 1538 0 -19.55(-1.26%)
Feb 22, 2020 1560 1563 1553 1557 0 -0.42(-0.03%)
Feb 21, 2020 1560 1563 1553 1558 0 -3.09(-0.20%)
Feb 20, 2020 1557 1564 1553 1561 0 +4.21(+0.27%)
Feb 19, 2020 1558 1562 1553 1557 0 +0.15(+0.01%)
Feb 18, 2020 1555 1560 1551 1557 0 +0.51(+0.03%)
Feb 15, 2020 1558 1561 1552 1556 0 +0.11(+0.01%)
Feb 14, 2020 1558 1561 1552 1556 0 -0.77(-0.05%)
Feb 13, 2020 1554 1561 1550 1557 0 +0.02(+0.00%)
Feb 12, 2020 1560 1564 1553 1557 0 -1.67(-0.11%)
Feb 11, 2020 1558 1563 1555 1558 0 +2.50(+0.16%)
Feb 10, 2020 1553 1558 1550 1556 0 +2.27(+0.15%)
Feb 08, 2020 1552 1557 1548 1554 0 -0.12(-0.01%)
Feb 07, 2020 1552 1557 1548 1554 0 +1.59(+0.10%)
Feb 06, 2020 1554 1557 1548 1552 0 +0.35(+0.02%)
Feb 05, 2020 1552 1556 1546 1552 0 +5.91(+0.38%)
Feb 04, 2020 1545 1550 1541 1546 0 +6.32(+0.41%)
Feb 03, 2020 1540 1547 1533 1540 0 +2.03(+0.13%)
Feb 01, 2020 1546 1549 1535 1538 0 -0.43(-0.03%)
Jan 31, 2020 1547 1550 1535 1538 0 -8.93(-0.58%)
Jan 30, 2020 1543 1550 1539 1547 0 +1.77(+0.11%)
Jan 29, 2020 1545 1550 1542 1545 0 +3.07(+0.20%)
Jan 28, 2020 1539 1546 1536 1542 0 +4.82(+0.31%)
Jan 27, 2020 1541 1545 1534 1537 0 -9.48(-0.61%)
Jan 25, 2020 1553 1557 1543 1547 0 -0.23(-0.01%)
Jan 24, 2020 1553 1557 1543 1547 0 -4.22(-0.27%)
Jan 23, 2020 1549 1554 1543 1551 0 +1.19(+0.08%)
Jan 22, 2020 1548 1555 1545 1550 0 +3.24(+0.21%)
Jan 21, 2020 1546 1552 1542 1547 0 +1.30(+0.08%)
Jan 20, 2020 1547 1551 1541 1545 0 +0.00(+0.00%)
Jan 18, 2020 1547 1551 1541 1545 0 +0.01(+0.00%)
Jan 17, 2020 1547 1551 1541 1545 0 -0.11(-0.01%)
Jan 16, 2020 1544 1549 1540 1546 0 +4.01(+0.26%)
Jan 15, 2020 1539 1546 1536 1542 0 +2.31(+0.15%)
Jan 14, 2020 1536 1543 1533 1539 0 +2.39(+0.16%)
Jan 13, 2020 1535 1541 1532 1537 0 +3.47(+0.23%)
Jan 11, 2020 1535 1540 1530 1533 0 -0.04(-0.00%)
Jan 10, 2020 1535 1540 1530 1533 0 -1.62(-0.11%)
Jan 09, 2020 1535 1539 1531 1535 0 +2.32(+0.15%)
Jan 08, 2020 1531 1538 1528 1533 0 +3.21(+0.21%)
Jan 07, 2020 1528 1534 1525 1530 0 +0.58(+0.04%)
Jan 06, 2020 1526 1533 1522 1529 0 +0.37(+0.02%)
Jan 04, 2020 1526 1533 1521 1529 0 -0.08(-0.01%)
Jan 03, 2020 1526 1533 1522 1529 0 +0.17(+0.01%)
Jan 02, 2020 1529 1535 1522 1528 0 +2.47(+0.16%)
Jan 01, 2020 1522 1529 1518 1526 0 +0.06(+0.00%)
Dec 31, 2019 1522 1529 1518 1526 0 +3.38(+0.22%)
Dec 30, 2019 1526 1529 1517 1523 0 -2.82(-0.18%)
Dec 28, 2019 1526 1531 1521 1525 0 -0.01(-0.00%)
Dec 27, 2019 1526 1531 1521 1525 0 +0.02(+0.00%)
Dec 26, 2019 1526 1530 1521 1525 0 +0.49(+0.03%)
Dec 25, 2019 1523 1527 1520 1525 0 +0.07(+0.00%)
Dec 24, 2019 1523 1527 1520 1525 0 +2.45(+0.16%)
Dec 23, 2019 1522 1527 1517 1522 0 +0.69(+0.05%)
Dec 21, 2019 1521 1526 1517 1522 0 +0.13(+0.01%)
Dec 20, 2019 1521 1526 1516 1522 0 +2.23(+0.15%)
Dec 19, 2019 1519 1524 1514 1519 0 -0.91(-0.06%)
Dec 18, 2019 1520 1525 1516 1520 0 +1.22(+0.08%)
Dec 17, 2019 1515 1523 1512 1519 0 +2.40(+0.16%)
Dec 16, 2019 1514 1521 1510 1517 0 +5.43(+0.36%)
Dec 14, 2019 1512 1518 1506 1511 0 +0.10(+0.01%)
Dec 13, 2019 1512 1518 1506 1511 0 -5.50(-0.36%)
Dec 12, 2019 1515 1523 1510 1517 0 -0.01(-0.00%)
Dec 11, 2019 1514 1520 1510 1517 0 +3.21(+0.21%)
Dec 10, 2019 1513 1518 1508 1513 0 -0.08(-0.01%)
Dec 09, 2019 1513 1518 1509 1513 0 +1.98(+0.13%)
Dec 07, 2019 1508 1516 1505 1511 0 +0.28(+0.02%)
Dec 06, 2019 1508 1516 1505 1511 0 +5.21(+0.35%)
Dec 05, 2019 1506 1510 1500 1506 0 +1.17(+0.08%)
Dec 04, 2019 1501 1509 1498 1505 0 +4.63(+0.31%)
Dec 03, 2019 1497 1504 1490 1500 0 -1.02(-0.07%)
Dec 02, 2019 1505 1508 1497 1501 0 -3.15(-0.21%)
Nov 30, 2019 1504 1509 1500 1504 0 -0.17(-0.01%)
Nov 29, 2019 1504 1509 1500 1505 0 -0.05(-0.00%)
Nov 28, 2019 1502 1507 1498 1505 0 +0.16(+0.01%)
Nov 27, 2019 1502 1507 1498 1504 0 +3.46(+0.23%)
Nov 26, 2019 1500 1505 1496 1501 0 +2.46(+0.16%)
Nov 25, 2019 1496 1503 1493 1499 0 +3.46(+0.23%)
Nov 23, 2019 1495 1500 1490 1495 0 +0.05(+0.00%)
Nov 22, 2019 1495 1500 1490 1495 0 -1.39(-0.09%)
Nov 21, 2019 1501 1504 1492 1496 0 -5.29(-0.35%)
Nov 20, 2019 1501 1505 1495 1502 0 +1.04(+0.07%)
Nov 19, 2019 1502 1506 1496 1501 0 +0.27(+0.02%)
Nov 18, 2019 1499 1504 1494 1500 0 +2.65(+0.18%)
Nov 16, 2019 1499 1503 1494 1498 0 +0.24(+0.02%)
Nov 15, 2019 1499 1503 1493 1497 0 -1.59(-0.11%)
Nov 14, 2019 1497 1503 1493 1499 0 +0.16(+0.01%)
Nov 13, 2019 1498 1504 1493 1499 0 -0.66(-0.04%)
Nov 12, 2019 1500 1505 1494 1500 0 -1.48(-0.10%)
Nov 11, 2019 1500 1506 1495 1501 0 -0.98(-0.07%)
Nov 09, 2019 1498 1507 1495 1502 0 +0.02(+0.00%)
Nov 08, 2019 1498 1507 1495 1502 0 +1.48(+0.10%)
Nov 07, 2019 1507 1511 1495 1501 0 -6.46(-0.43%)
Nov 06, 2019 1502 1511 1498 1507 0 +7.27(+0.48%)
Nov 05, 2019 1500 1506 1495 1500 0 +0.54(+0.04%)
Nov 04, 2019 1499 1504 1494 1499 0 +2.89(+0.19%)
Nov 02, 2019 1495 1501 1490 1496 0 +0.38(+0.03%)
Nov 01, 2019 1494 1500 1490 1496 0 +4.79(+0.32%)
Oct 31, 2019 1493 1497 1486 1491 0 -0.74(-0.05%)
Oct 30, 2019 1488 1495 1482 1492 0 +4.92(+0.33%)
Oct 29, 2019 1484 1490 1480 1487 0 +2.65(+0.18%)
Oct 28, 2019 1487 1492 1481 1484 0 -2.03(-0.14%)
Oct 26, 2019 1489 1493 1483 1486 0 +0.13(+0.01%)
Oct 25, 2019 1489 1493 1483 1486 0 -2.39(-0.16%)
Oct 24, 2019 1490 1493 1484 1489 0 +0.96(+0.06%)
Oct 23, 2019 1489 1494 1483 1488 0 -2.01(-0.13%)
Oct 22, 2019 1489 1495 1484 1490 0 +1.72(+0.12%)
Oct 21, 2019 1486 1493 1481 1488 0 +3.40(+0.23%)
Oct 18, 2019 1483 1489 1479 1485 0 +0.49(+0.03%)
Oct 17, 2019 1483 1488 1478 1484 0 +3.07(+0.21%)
Oct 16, 2019 1481 1487 1477 1481 0 +0.29(+0.02%)
Oct 15, 2019 1481 1488 1475 1481 0 +0.81(+0.05%)
Oct 14, 2019 1482 1486 1476 1480 0 -2.61(-0.18%)
Oct 12, 2019 1485 1491 1479 1482 0 +0.41(+0.03%)
Oct 11, 2019 1485 1491 1479 1482 0 -1.08(-0.07%)
Oct 10, 2019 1484 1490 1478 1483 0 -0.83(-0.06%)
Oct 09, 2019 1483 1489 1479 1484 0 +4.32(+0.29%)
Oct 08, 2019 1482 1487 1475 1480 0 -4.70(-0.32%)
Oct 07, 2019 1486 1491 1479 1484 0 -2.27(-0.15%)
Oct 05, 2019 1483 1491 1479 1487 0 +0.34(+0.02%)
Oct 04, 2019 1483 1490 1478 1486 0 +5.37(+0.36%)
Oct 03, 2019 1479 1487 1470 1481 0 +1.31(+0.09%)
Oct 02, 2019 1489 1493 1470 1480 0 -12.56(-0.84%)
Oct 01, 2019 1498 1504 1488 1492 0 -5.24(-0.35%)
Sep 30, 2019 1498 1504 1493 1497 0 +0.72(+0.05%)
Sep 28, 2019 1500 1505 1491 1497 0 -0.28(-0.02%)
Sep 27, 2019 1501 1505 1491 1497 0 -2.38(-0.16%)
Sep 26, 2019 1497 1503 1493 1499 0 +3.98(+0.27%)
Sep 25, 2019 1495 1500 1489 1495 0 -0.15(-0.01%)
Sep 24, 2019 1503 1507 1492 1496 0 -4.19(-0.28%)
Sep 23, 2019 1497 1504 1493 1500 0 +2.01(+0.13%)
Sep 21, 2019 1496 1502 1492 1498 0 -0.04(-0.00%)
Sep 20, 2019 1496 1502 1492 1498 0 +2.48(+0.17%)
Sep 19, 2019 1497 1503 1491 1495 0 -0.75(-0.05%)
Sep 18, 2019 1492 1499 1488 1496 0 +5.03(+0.34%)
Sep 17, 2019 1488 1495 1484 1491 0 +2.41(+0.16%)
Sep 16, 2019 1490 1496 1483 1489 0 -2.26(-0.15%)
Sep 14, 2019 1496 1502 1484 1491 0 -0.35(-0.02%)
Sep 13, 2019 1497 1503 1484 1491 0 -11.22(-0.75%)
Sep 12, 2019 1506 1511 1496 1502 0 -4.11(-0.27%)
Sep 11, 2019 1505 1511 1498 1506 0 +1.93(+0.13%)
Sep 10, 2019 1501 1507 1497 1505 0 +2.25(+0.15%)
Sep 09, 2019 1501 1506 1496 1502 0 +2.92(+0.19%)
Sep 07, 2019 1499 1504 1495 1499 0 +0.05(+0.00%)
Sep 06, 2019 1499 1504 1495 1499 0 +1.89(+0.13%)
Sep 05, 2019 1500 1506 1492 1497 0 +1.54(+0.10%)
Sep 04, 2019 1493 1500 1490 1496 0 +6.40(+0.43%)
Sep 03, 2019 1488 1494 1481 1490 0 -1.66(-0.11%)
Aug 31, 2019 1492 1496 1487 1491 0 +0.85(+0.06%)
Aug 30, 2019 1491 1496 1485 1490 0 +0.93(+0.06%)
Aug 29, 2019 1488 1493 1484 1489 0 +5.74(+0.39%)
Aug 28, 2019 1481 1488 1476 1484 0 +3.17(+0.21%)
Aug 27, 2019 1487 1491 1478 1480 0 -3.31(-0.22%)
Aug 26, 2019 1483 1488 1479 1484 0 +3.50(+0.24%)
Aug 24, 2019 1488 1493 1476 1480 0 -0.45(-0.03%)
Aug 23, 2019 1488 1493 1476 1481 0 -9.27(-0.62%)
Aug 22, 2019 1494 1497 1486 1490 0 -2.82(-0.19%)
Aug 21, 2019 1493 1497 1488 1493 0 +3.15(+0.21%)
Aug 20, 2019 1491 1495 1486 1490 0 -0.74(-0.05%)
Aug 19, 2019 1488 1495 1483 1490 0 +9.25(+0.62%)
Aug 17, 2019 1475 1486 1473 1481 0 +0.31(+0.02%)
Aug 16, 2019 1475 1485 1472 1481 0 +9.40(+0.64%)
Aug 15, 2019 1475 1481 1466 1471 0 -2.45(-0.17%)
Aug 14, 2019 1485 1487 1470 1474 0 -16.56(-1.11%)
Aug 13, 2019 1485 1496 1481 1490 0 +4.77(+0.32%)
Aug 12, 2019 1490 1494 1482 1486 0 -5.67(-0.38%)
Aug 10, 2019 1492 1497 1486 1491 0 -0.44(-0.03%)
Aug 09, 2019 1493 1497 1486 1492 0 -1.77(-0.12%)
Aug 08, 2019 1486 1496 1481 1494 0 +11.10(+0.75%)
Aug 07, 2019 1478 1487 1469 1482 0 -1.01(-0.07%)
Aug 06, 2019 1480 1488 1474 1483 0 +6.57(+0.44%)
Aug 05, 2019 1489 1493 1469 1477 0 -17.06(-1.14%)
Aug 03, 2019 1493 1499 1486 1494 0 -0.35(-0.02%)
Aug 02, 2019 1493 1499 1487 1494 0 +0.38(+0.03%)
Aug 01, 2019 1498 1505 1489 1494 0 -3.66(-0.24%)
Jul 31, 2019 1502 1506 1492 1498 0 -2.69(-0.18%)
Jul 30, 2019 1492 1503 1489 1500 0 +6.94(+0.46%)
Jul 29, 2019 1492 1497 1488 1493 0 +1.56(+0.10%)
Jul 27, 2019 1491 1495 1487 1492 0 +0.18(+0.01%)
Jul 26, 2019 1490 1495 1487 1492 0 +2.08(+0.14%)
Jul 25, 2019 1492 1495 1487 1490 0 -2.62(-0.18%)
Jul 24, 2019 1489 1494 1487 1492 0 +3.62(+0.24%)
Jul 23, 2019 1487 1491 1483 1489 0 +2.41(+0.16%)
Jul 22, 2019 1487 1491 1482 1486 0 +0.11(+0.01%)
Jul 20, 2019 1488 1491 1483 1486 0 -0.11(-0.01%)
Jul 19, 2019 1488 1491 1483 1486 0 -0.52(-0.03%)
Jul 18, 2019 1486 1490 1481 1487 0 +0.35(+0.02%)
Jul 17, 2019 1489 1492 1483 1486 0 -2.45(-0.16%)
Jul 16, 2019 1489 1493 1486 1489 0 -1.29(-0.09%)
Jul 15, 2019 1489 1493 1486 1490 0 +1.19(+0.08%)
Jul 13, 2019 1489 1492 1484 1489 0 +0.08(+0.01%)
Jul 12, 2019 1489 1492 1483 1489 0 -0.82(-0.06%)
Jul 11, 2019 1491 1494 1485 1490 0 -0.26(-0.02%)
Jul 10, 2019 1488 1493 1483 1490 0 +5.67(+0.38%)
Jul 09, 2019 1481 1487 1479 1484 0 +1.81(+0.12%)
Jul 08, 2019 1482 1486 1478 1482 0 -0.64(-0.04%)
Jul 06, 2019 1482 1486 1476 1483 0 -0.03(-0.00%)
Jul 05, 2019 1482 1486 1476 1483 0 -1.68(-0.11%)
Jul 04, 2019 1481 1487 1479 1485 0 +0.18(+0.01%)
Jul 03, 2019 1481 1487 1478 1485 0 +5.13(+0.35%)
Jul 02, 2019 1476 1483 1474 1479 0 +4.52(+0.31%)
Jul 01, 2019 1478 1482 1471 1475 0 +2.59(+0.18%)
Jun 29, 2019 1469 1475 1465 1472 0 +0.20(+0.01%)
Jun 28, 2019 1469 1475 1465 1472 0 +5.74(+0.39%)
Jun 27, 2019 1465 1470 1460 1466 0 +3.87(+0.26%)
Jun 26, 2019 1465 1469 1459 1462 0 -1.33(-0.09%)
Jun 25, 2019 1472 1474 1462 1464 0 -8.52(-0.58%)
Jun 24, 2019 1474 1478 1468 1472 0 +1.51(+0.10%)
Jun 22, 2019 1471 1477 1467 1471 0 -0.10(-0.01%)
Jun 21, 2019 1472 1477 1467 1471 0 -0.86(-0.06%)
Jun 20, 2019 1475 1478 1467 1472 0 +1.48(+0.10%)
Jun 19, 2019 1469 1475 1465 1470 0 -0.05(-0.00%)
Jun 18, 2019 1471 1476 1466 1470 0 +2.93(+0.20%)
Jun 17, 2019 1468 1472 1463 1467 0 +0.72(+0.05%)
Jun 15, 2019 1466 1471 1461 1467 0 -0.14(-0.01%)
Jun 14, 2019 1466 1471 1461 1467 0 +1.31(+0.09%)
Jun 13, 2019 1466 1471 1461 1466 0 -3.89(-0.26%)
Jun 12, 2019 1469 1473 1464 1469 0 -0.94(-0.06%)
Jun 11, 2019 1472 1476 1466 1470 0 +1.15(+0.08%)
Jun 10, 2019 1467 1474 1464 1469 0 +4.14(+0.28%)
Jun 08, 2019 1461 1469 1459 1465 0 +0.26(+0.02%)
Jun 07, 2019 1461 1469 1459 1465 0 +6.50(+0.45%)
Jun 06, 2019 1455 1461 1451 1458 0 +4.94(+0.34%)
Jun 05, 2019 1453 1458 1447 1453 0 +3.29(+0.23%)
Jun 04, 2019 1446 1455 1441 1450 0 +8.91(+0.62%)
Jun 03, 2019 1440 1448 1434 1441 0 +2.06(+0.14%)
Jun 01, 2019 1444 1447 1435 1439 0 -0.22(-0.02%)
May 31, 2019 1444 1447 1436 1439 0 -7.68(-0.53%)
May 30, 2019 1447 1452 1441 1447 0 +2.49(+0.17%)
May 29, 2019 1448 1452 1440 1445 0 -5.91(-0.41%)
May 28, 2019 1454 1458 1447 1450 0 -2.69(-0.19%)
May 24, 2019 1453 1458 1448 1453 0 +2.00(+0.14%)
May 23, 2019 1452 1456 1444 1451 0 -4.25(-0.29%)
May 22, 2019 1457 1461 1452 1455 0 -2.32(-0.16%)
May 21, 2019 1456 1461 1452 1458 0 +4.81(+0.33%)
May 20, 2019 1452 1458 1448 1453 0 -1.23(-0.08%)
May 18, 2019 1453 1461 1449 1454 0 -0.23(-0.02%)
May 17, 2019 1453 1461 1449 1454 0 +0.26(+0.02%)
May 16, 2019 1452 1459 1449 1454 0 +3.62(+0.25%)
May 15, 2019 1447 1455 1443 1450 0 +1.70(+0.12%)
May 14, 2019 1444 1453 1441 1449 0 +3.99(+0.28%)
May 13, 2019 1449 1453 1439 1445 0 -11.19(-0.77%)
May 11, 2019 1452 1459 1446 1456 0 -0.25(-0.02%)
May 10, 2019 1452 1459 1446 1456 0 +2.93(+0.20%)
May 09, 2019 1454 1458 1447 1453 0 -3.12(-0.21%)
May 08, 2019 1455 1462 1451 1456 0 +0.31(+0.02%)
May 07, 2019 1461 1464 1451 1456 0 -8.25(-0.56%)
May 06, 2019 1456 1467 1452 1464 0 +1.80(+0.12%)
May 04, 2019 1460 1467 1457 1463 0 +0.32(+0.02%)
May 03, 2019 1459 1466 1457 1462 0 +5.45(+0.37%)
May 02, 2019 1457 1462 1452 1457 0 -1.70(-0.12%)
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.