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

Mortgage Investment Sector (CIX: MSECTOR447 )

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 (%)
Jan 30, 2009 957.89 980.97 930.64 942.73 0 -3.82(-0.40%)
Jan 29, 2009 995.18 997.62 942.83 946.54 0 -61.40(-6.09%)
Jan 28, 2009 998.08 1017 963.95 1008 0 +32.62(+3.34%)
Jan 27, 2009 953.18 983.83 933.43 975.32 0 +30.21(+3.20%)
Jan 26, 2009 936.24 979.04 927.65 945.12 0 +5.28(+0.56%)
Jan 23, 2009 905.97 950.47 892.93 939.84 0 +25.32(+2.77%)
Jan 22, 2009 927.86 953.86 908.62 914.52 0 -34.60(-3.65%)
Jan 21, 2009 912.93 961.36 881.26 949.12 0 +54.59(+6.10%)
Jan 20, 2009 967.49 970.57 890.97 894.54 0 -80.19(-8.23%)
Jan 19, 2009 979.00 990.55 939.03 974.73 0 +0.00(+0.00%)
Jan 16, 2009 979.00 990.55 939.03 974.73 0 +13.15(+1.37%)
Jan 15, 2009 961.89 984.70 903.10 961.58 0 -6.35(-0.66%)
Jan 14, 2009 1000 1014 959.93 967.93 0 -45.29(-4.47%)
Jan 13, 2009 987.41 1026 968.37 1013 0 +23.87(+2.41%)
Jan 12, 2009 1015 1028 973.67 989.35 0 -24.09(-2.38%)
Jan 09, 2009 1039 1050 1007 1013 0 -21.86(-2.11%)
Jan 08, 2009 1017 1046 993.14 1035 0 +21.27(+2.10%)
Jan 07, 2009 1017 1043 997.00 1014 0 -17.70(-1.72%)
Jan 06, 2009 1007 1038 985.90 1032 0 +36.78(+3.70%)
Jan 05, 2009 969.55 1024 960.28 994.95 0 +22.16(+2.28%)
Jan 02, 2009 1001 1015 953.85 972.79 0 -29.79(-2.97%)
Jan 01, 2009 971.46 1009 954.25 1003 0 +0.00(+0.00%)
Dec 31, 2008 971.46 1009 954.25 1003 0 +40.69(+4.23%)
Dec 30, 2008 953.54 973.27 922.62 961.89 0 +17.31(+1.83%)
Dec 29, 2008 996.24 1004 927.81 944.58 0 -50.12(-5.04%)
Dec 26, 2008 982.97 1014 954.94 994.70 0 +0.39(+0.04%)
Dec 25, 2008 997.01 1005 973.75 994.31 0 +0.00(+0.00%)
Dec 24, 2008 997.01 1005 973.75 994.31 0 +2.44(+0.25%)
Dec 23, 2008 989.59 1009 973.55 991.87 0 +7.56(+0.77%)
Dec 22, 2008 990.01 1007 941.60 984.31 0 +6.23(+0.64%)
Dec 19, 2008 962.25 1006 937.55 978.08 0 +25.06(+2.63%)
Dec 18, 2008 1003 1017 942.71 953.02 0 -42.85(-4.30%)
Dec 17, 2008 986.42 1038 957.51 995.88 0 -4.22(-0.42%)
Dec 16, 2008 951.14 1009 933.03 1000 0 +67.33(+7.22%)
Dec 15, 2008 945.95 963.64 907.91 932.77 0 -10.99(-1.16%)
Dec 12, 2008 850.23 948.15 839.12 943.76 0 +68.19(+7.79%)
Dec 11, 2008 934.63 949.55 868.79 875.57 0 -72.12(-7.61%)
Dec 10, 2008 934.55 967.85 890.56 947.68 0 +20.89(+2.25%)
Dec 09, 2008 974.36 989.11 918.78 926.79 0 -64.82(-6.54%)
Dec 08, 2008 995.38 1014 950.97 991.61 0 +12.67(+1.29%)
Dec 05, 2008 892.50 988.38 882.18 978.93 0 +76.06(+8.42%)
Dec 04, 2008 930.22 959.06 881.37 902.88 0 -32.40(-3.46%)
Dec 03, 2008 886.40 953.70 859.25 935.27 0 +26.63(+2.93%)
Dec 02, 2008 884.28 937.39 839.87 908.64 0 +36.88(+4.23%)
Dec 01, 2008 983.75 1002 832.77 871.75 0 -120.04(-12.10%)
Nov 28, 2008 980.30 1033 941.58 991.79 0 +37.13(+3.89%)
Nov 27, 2008 922.90 970.65 883.42 954.66 0 +0.00(+0.00%)
Nov 26, 2008 922.90 970.65 883.42 954.66 0 +34.18(+3.71%)
Nov 25, 2008 890.64 944.44 850.43 920.48 0 +81.65(+9.73%)
Nov 24, 2008 775.29 857.88 738.10 838.84 0 +87.05(+11.58%)
Nov 21, 2008 740.95 791.14 686.44 751.79 0 +43.52(+6.14%)
Nov 20, 2008 777.49 792.70 689.82 708.27 0 -70.32(-9.03%)
Nov 19, 2008 835.05 846.18 774.97 778.59 0 -66.12(-7.83%)
Nov 18, 2008 822.42 864.29 791.24 844.71 0 +33.48(+4.13%)
Nov 17, 2008 833.11 872.75 800.29 811.22 0 -28.07(-3.34%)
Nov 14, 2008 893.74 897.73 822.46 839.29 0 -58.40(-6.51%)
Nov 13, 2008 878.15 923.26 821.84 897.69 0 +34.03(+3.94%)
Nov 12, 2008 918.03 930.11 858.19 863.66 0 -51.01(-5.58%)
Nov 11, 2008 914.59 948.00 891.66 914.67 0 -4.02(-0.44%)
Nov 10, 2008 962.03 975.75 906.90 918.69 0 -17.25(-1.84%)
Nov 07, 2008 911.11 953.50 886.95 935.94 0 +44.43(+4.98%)
Nov 06, 2008 897.17 927.85 870.16 891.51 0 -2.24(-0.25%)
Nov 05, 2008 951.95 975.16 883.42 893.75 0 -58.18(-6.11%)
Nov 04, 2008 944.12 965.17 913.86 951.93 0 +36.90(+4.03%)
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.