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, 2015 1051 1058 1041 1049 0 -4.75(-0.45%)
Jan 29, 2015 1059 1068 1038 1054 0 -3.47(-0.33%)
Jan 28, 2015 1058 1075 1048 1058 0 +1.82(+0.17%)
Jan 27, 2015 1055 1063 1047 1056 0 -2.41(-0.23%)
Jan 26, 2015 1054 1063 1044 1058 0 +4.82(+0.46%)
Jan 23, 2015 1062 1068 1046 1053 0 -7.57(-0.71%)
Jan 22, 2015 1048 1064 1045 1061 0 +17.10(+1.64%)
Jan 21, 2015 1041 1049 1035 1044 0 +0.89(+0.09%)
Jan 20, 2015 1054 1059 1035 1043 0 -12.34(-1.17%)
Jan 16, 2015 1048 1062 1045 1055 0 +7.53(+0.72%)
Jan 15, 2015 1049 1059 1044 1048 0 -3.73(-0.35%)
Jan 14, 2015 1045 1054 1035 1052 0 -0.23(-0.02%)
Jan 13, 2015 1052 1052 1052 1052 0 -12.60(-1.18%)
Jan 12, 2015 1066 1073 1056 1064 0 -2.44(-0.23%)
Jan 09, 2015 1073 1078 1060 1067 0 -9.41(-0.87%)
Jan 08, 2015 1091 1094 1067 1076 0 -12.41(-1.14%)
Jan 07, 2015 1080 1096 1068 1089 0 +12.64(+1.17%)
Jan 06, 2015 1078 1088 1067 1076 0 +2.20(+0.20%)
Jan 05, 2015 1074 1083 1062 1074 0 -2.75(-0.26%)
Jan 02, 2015 1055 1085 1050 1077 0 +23.80(+2.26%)
Dec 31, 2014 1053 1053 1053 1053 0 -14.29(-1.34%)
Dec 30, 2014 1071 1077 1059 1067 0 -5.48(-0.51%)
Dec 29, 2014 1074 1086 1067 1073 0 -16.31(-1.50%)
Dec 26, 2014 1078 1095 1076 1089 0 +11.35(+1.05%)
Dec 24, 2014 1077 1077 1077 1077 0 -3.63(-0.34%)
Dec 23, 2014 1092 1095 1077 1081 0 -14.92(-1.36%)
Dec 22, 2014 1097 1104 1088 1096 0 -1.85(-0.17%)
Dec 19, 2014 1094 1107 1081 1098 0 +1.12(+0.10%)
Dec 18, 2014 1094 1103 1084 1097 0 +6.60(+0.61%)
Dec 17, 2014 1061 1092 1056 1090 0 +29.92(+2.82%)
Dec 16, 2014 1060 1081 1058 1060 0 -11.85(-1.11%)
Dec 15, 2014 1095 1100 1060 1072 0 -20.83(-1.91%)
Dec 12, 2014 1108 1113 1090 1093 0 -20.90(-1.88%)
Dec 11, 2014 1100 1115 1093 1114 0 +12.40(+1.13%)
Dec 10, 2014 1113 1116 1099 1101 0 -14.95(-1.34%)
Dec 09, 2014 1096 1118 1085 1116 0 +13.35(+1.21%)
Dec 08, 2014 1117 1123 1097 1103 0 -15.93(-1.42%)
Dec 05, 2014 1122 1128 1110 1119 0 -9.05(-0.80%)
Dec 04, 2014 1122 1134 1117 1128 0 +3.38(+0.30%)
Dec 03, 2014 1114 1129 1111 1125 0 +7.48(+0.67%)
Dec 02, 2014 1116 1124 1103 1117 0 +1.76(+0.16%)
Dec 01, 2014 1120 1123 998.65 1115 0 -5.83(-0.52%)
Nov 28, 2014 1122 1127 1116 1121 0 +0.73(+0.07%)
Nov 26, 2014 1120 1120 1120 1120 0 -1.58(-0.14%)
Nov 25, 2014 1120 1124 1115 1122 0 +0.32(+0.03%)
Nov 24, 2014 1116 1124 1108 1122 0 +6.66(+0.60%)
Nov 21, 2014 1123 1128 1104 1115 0 -2.77(-0.25%)
Nov 20, 2014 1103 1122 1097 1118 0 +16.11(+1.46%)
Nov 19, 2014 1085 1125 1078 1102 0 +13.78(+1.27%)
Nov 18, 2014 1090 1097 1079 1088 0 -0.35(-0.03%)
Nov 17, 2014 1084 1098 1077 1088 0 -5.83(-0.53%)
Nov 14, 2014 1090 1099 1086 1094 0 +4.16(+0.38%)
Nov 13, 2014 1087 1097 1084 1090 0 +2.53(+0.23%)
Nov 12, 2014 1087 1093 1078 1087 0 -0.91(-0.08%)
Nov 11, 2014 1090 1096 1080 1088 0 +0.60(+0.06%)
Nov 10, 2014 1088 1096 1080 1088 0 -1.83(-0.17%)
Nov 07, 2014 1084 1094 1077 1090 0 +8.40(+0.78%)
Nov 06, 2014 1086 1096 1068 1081 0 -7.93(-0.73%)
Nov 05, 2014 1089 1095 1079 1089 0 +0.76(+0.07%)
Nov 04, 2014 1089 1097 1075 1088 0 -0.15(-0.01%)
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.