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 31, 2017 1130 1138 1101 1122 0 -2.14(-0.19%)
Jan 30, 2017 1121 1134 1110 1125 0 +2.82(+0.25%)
Jan 27, 2017 1132 1145 1109 1122 0 -3.41(-0.30%)
Jan 26, 2017 1107 1130 1097 1125 0 +18.61(+1.68%)
Jan 25, 2017 1111 1115 1100 1107 0 +3.01(+0.27%)
Jan 24, 2017 1098 1109 1092 1104 0 +5.94(+0.54%)
Jan 23, 2017 1090 1104 1084 1098 0 +8.34(+0.77%)
Jan 20, 2017 1081 1098 1073 1089 0 +6.55(+0.60%)
Jan 19, 2017 1104 1114 1058 1083 0 -22.52(-2.04%)
Jan 18, 2017 1100 1112 1095 1105 0 +8.90(+0.81%)
Jan 17, 2017 1098 1115 1090 1096 0 -0.94(-0.09%)
Jan 13, 2017 1097 1097 1097 1097 0 +0.51(+0.05%)
Jan 12, 2017 1102 1109 1092 1097 0 -6.24(-0.57%)
Jan 11, 2017 1101 1110 1090 1103 0 +0.36(+0.03%)
Jan 10, 2017 1105 1111 1090 1103 0 -0.68(-0.06%)
Jan 09, 2017 1109 1115 1100 1103 0 -4.52(-0.41%)
Jan 06, 2017 1109 1119 1100 1108 0 -1.23(-0.11%)
Jan 05, 2017 1115 1123 1095 1109 0 -6.93(-0.62%)
Jan 04, 2017 1107 1125 1104 1116 0 +12.95(+1.17%)
Jan 03, 2017 1087 1105 1081 1103 0 +20.27(+1.87%)
Dec 30, 2016 1083 1083 1083 1083 0 -9.58(-0.88%)
Dec 29, 2016 1086 1098 1083 1092 0 +4.50(+0.41%)
Dec 28, 2016 1091 1095 1078 1088 0 -16.34(-1.48%)
Dec 27, 2016 1105 1119 1094 1104 0 +0.34(+0.03%)
Dec 23, 2016 1104 1104 1104 1104 0 -2.14(-0.19%)
Dec 22, 2016 1114 1124 1093 1106 0 -3.42(-0.31%)
Dec 21, 2016 1083 1120 1061 1109 0 +24.42(+2.25%)
Dec 20, 2016 1110 1115 1078 1085 0 -26.98(-2.43%)
Dec 19, 2016 1098 1116 1095 1112 0 +16.55(+1.51%)
Dec 16, 2016 1091 1111 1078 1095 0 +9.34(+0.86%)
Dec 15, 2016 1102 1110 1082 1086 0 -21.67(-1.96%)
Dec 14, 2016 1122 1132 1103 1108 0 -16.92(-1.50%)
Dec 13, 2016 1140 1154 1115 1125 0 -17.14(-1.50%)
Dec 12, 2016 1147 1167 1119 1142 0 -1.77(-0.15%)
Dec 09, 2016 1122 1148 1120 1144 0 +19.92(+1.77%)
Dec 08, 2016 1107 1137 1101 1124 0 +16.92(+1.53%)
Dec 07, 2016 1082 1116 1079 1107 0 +29.34(+2.72%)
Dec 06, 2016 1068 1084 1046 1077 0 +11.28(+1.06%)
Dec 05, 2016 1061 1075 1020 1066 0 -2.83(-0.26%)
Dec 02, 2016 1090 1112 1044 1069 0 -37.38(-3.38%)
Dec 01, 2016 1144 1184 1099 1106 0 -38.82(-3.39%)
Nov 30, 2016 1080 1156 1065 1145 0 +99.84(+9.55%)
Nov 29, 2016 1043 1053 1034 1045 0 +5.19(+0.50%)
Nov 28, 2016 1034 1046 1028 1040 0 +5.90(+0.57%)
Nov 25, 2016 1026 1040 1023 1034 0 +6.12(+0.60%)
Nov 23, 2016 1028 1028 1028 1028 0 -6.14(-0.59%)
Nov 22, 2016 1041 1047 1023 1034 0 -1.73(-0.17%)
Nov 21, 2016 1029 1043 1024 1036 0 +11.94(+1.17%)
Nov 18, 2016 1026 1039 998.66 1024 0 +0.61(+0.06%)
Nov 17, 2016 1007 1034 1001 1023 0 +14.12(+1.40%)
Nov 16, 2016 993.40 1020 980.03 1009 0 +12.53(+1.26%)
Nov 15, 2016 988.58 1007 960.75 996.80 0 +3.00(+0.30%)
Nov 14, 2016 997.10 1016 985.80 993.81 0 +9.11(+0.93%)
Nov 11, 2016 962.07 1034 960.78 984.70 0 +23.83(+2.48%)
Nov 10, 2016 935.08 981.88 915.26 960.87 0 +32.16(+3.46%)
Nov 09, 2016 895.40 941.71 890.43 928.71 0 +24.18(+2.67%)
Nov 08, 2016 900.08 908.67 895.38 904.53 0 +5.01(+0.56%)
Nov 07, 2016 908.25 915.31 894.19 899.52 0 -3.50(-0.39%)
Nov 04, 2016 893.34 907.62 889.97 903.02 0 +10.95(+1.23%)
Nov 03, 2016 894.41 906.57 884.55 892.07 0 +0.95(+0.11%)
Nov 02, 2016 895.99 898.16 884.92 891.12 0 -2.91(-0.33%)
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.