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 (%)
Oct 31, 2013 1065 1080 1044 1069 0 +11.79(+1.12%)
Oct 30, 2013 1074 1089 1037 1057 0 -21.50(-1.99%)
Oct 29, 2013 1083 1093 1057 1078 0 -22.60(-2.05%)
Oct 28, 2013 1097 1109 1083 1101 0 +12.71(+1.17%)
Oct 25, 2013 1073 1093 1064 1088 0 +20.64(+1.93%)
Oct 24, 2013 1092 1125 1050 1068 0 -14.35(-1.33%)
Oct 23, 2013 1047 1088 1038 1082 0 +35.80(+3.42%)
Oct 22, 2013 1026 1052 1021 1046 0 +29.60(+2.91%)
Oct 21, 2013 1020 1028 1006 1017 0 -2.21(-0.22%)
Oct 18, 2013 1021 1028 1009 1019 0 +1.86(+0.18%)
Oct 17, 2013 1004 1027 997.36 1017 0 +14.82(+1.48%)
Oct 16, 2013 997.26 1011 986.17 1002 0 +4.59(+0.46%)
Oct 15, 2013 996.01 1004 991.00 997.55 0 +0.14(+0.01%)
Oct 14, 2013 1000 1005 989.09 997.41 0 -6.85(-0.68%)
Oct 11, 2013 1000 1008 993.02 1004 0 +4.37(+0.44%)
Oct 10, 2013 997.70 1008 985.62 999.89 0 +11.49(+1.16%)
Oct 09, 2013 989.48 1004 975.70 988.41 0 -3.83(-0.39%)
Oct 08, 2013 989.22 1004 980.16 992.24 0 -2.08(-0.21%)
Oct 07, 2013 988.18 1003 980.48 994.31 0 -0.77(-0.08%)
Oct 04, 2013 1001 1009 984.57 995.08 0 -9.96(-0.99%)
Oct 03, 2013 1013 1022 995.79 1005 0 -9.54(-0.94%)
Oct 02, 2013 999.83 1026 995.13 1015 0 +7.92(+0.79%)
Oct 01, 2013 989.96 1011 986.10 1007 0 +7.93(+0.79%)
Sep 27, 2013 1001 1008 991.09 998.73 0 -18.27(-1.80%)
Sep 26, 2013 1017 1027 1008 1017 0 -1.71(-0.17%)
Sep 25, 2013 1016 1027 1009 1019 0 +4.47(+0.44%)
Sep 24, 2013 1019 1032 1008 1014 0 -6.29(-0.62%)
Sep 23, 2013 1012 1033 1006 1021 0 +9.33(+0.92%)
Sep 20, 2013 1019 1032 999.66 1011 0 -12.63(-1.23%)
Sep 19, 2013 1036 1045 1009 1024 0 -9.97(-0.96%)
Sep 18, 2013 998.86 1037 989.17 1034 0 +33.99(+3.40%)
Sep 17, 2013 998.17 1007 988.48 999.81 0 +4.46(+0.45%)
Sep 16, 2013 1013 1017 986.34 995.35 0 +4.03(+0.41%)
Sep 13, 2013 974.27 998.10 969.06 991.32 0 +19.65(+2.02%)
Sep 12, 2013 976.07 985.06 967.43 971.67 0 -4.72(-0.48%)
Sep 11, 2013 965.89 982.12 959.30 976.39 0 +8.86(+0.92%)
Sep 10, 2013 981.19 983.67 961.85 967.53 0 -13.04(-1.33%)
Sep 09, 2013 984.17 991.02 973.12 980.57 0 +0.45(+0.05%)
Sep 06, 2013 977.81 991.80 971.59 980.12 0 +15.17(+1.57%)
Sep 05, 2013 972.15 978.82 958.24 964.95 0 -9.63(-0.99%)
Sep 04, 2013 967.72 983.92 965.58 974.58 0 +7.00(+0.72%)
Sep 03, 2013 972.29 978.04 948.34 967.58 0 -1.80(-0.19%)
Aug 30, 2013 969.39 969.39 969.39 0 -7.72(-0.79%)
Aug 29, 2013 953.04 984.72 953.49 977.10 0 +16.96(+1.77%)
Aug 28, 2013 959.82 972.28 950.76 960.14 0 -8.28(-0.85%)
Aug 27, 2013 961.08 981.25 955.37 968.42 0 +0.52(+0.05%)
Aug 26, 2013 972.23 981.62 959.58 967.90 0 +0.51(+0.05%)
Aug 23, 2013 950.27 975.83 946.91 967.39 0 +21.16(+2.24%)
Aug 22, 2013 941.68 952.79 934.63 946.23 0 +8.27(+0.88%)
Aug 21, 2013 937.62 953.22 923.52 937.95 0 -2.72(-0.29%)
Aug 20, 2013 924.46 953.15 916.94 940.68 0 +19.91(+2.16%)
Aug 19, 2013 963.94 969.67 915.41 920.77 0 -41.83(-4.35%)
Aug 16, 2013 973.72 986.37 956.90 962.60 0 -11.26(-1.16%)
Aug 15, 2013 970.58 984.89 953.10 973.86 0 -8.77(-0.89%)
Aug 14, 2013 989.35 999.29 970.66 982.63 0 -8.92(-0.90%)
Aug 13, 2013 1014 1018 986.15 991.55 0 -26.37(-2.59%)
Aug 12, 2013 1019 1028 1013 1018 0 +0.52(+0.05%)
Aug 09, 2013 1024 1033 1010 1017 0 -6.09(-0.60%)
Aug 08, 2013 1012 1039 999.42 1023 0 +22.55(+2.25%)
Aug 07, 2013 991.82 1009 985.75 1001 0 +1.71(+0.17%)
Aug 06, 2013 1000 1013 987.45 999.24 0 -18.62(-1.83%)
Aug 05, 2013 1015 1033 992.48 1018 0 +3.18(+0.31%)
Aug 02, 2013 1013 1026 1006 1015 0 +9.46(+0.94%)
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.