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 (%)
Nov 30, 2017 1125 1133 1101 1118 0 -1.12(-0.10%)
Nov 29, 2017 1106 1131 1100 1119 0 +17.40(+1.58%)
Nov 28, 2017 1095 1105 1086 1101 0 +5.98(+0.55%)
Nov 27, 2017 1099 1104 1090 1095 0 -5.26(-0.48%)
Nov 24, 2017 1111 1112 1098 1101 0 -8.53(-0.77%)
Nov 22, 2017 1104 1118 1100 1109 0 +2.68(+0.24%)
Nov 21, 2017 1096 1112 1091 1106 0 +11.64(+1.06%)
Nov 20, 2017 1088 1104 1079 1095 0 +8.11(+0.75%)
Nov 17, 2017 1085 1095 1080 1087 0 +0.19(+0.02%)
Nov 16, 2017 1090 1099 1078 1087 0 -2.31(-0.21%)
Nov 15, 2017 1094 1104 1082 1089 0 -8.61(-0.78%)
Nov 14, 2017 1088 1103 1084 1097 0 +9.81(+0.90%)
Nov 13, 2017 1078 1095 1073 1088 0 +3.59(+0.33%)
Nov 10, 2017 1084 1095 1076 1084 0 -1.45(-0.13%)
Nov 09, 2017 1087 1096 1079 1085 0 -2.40(-0.22%)
Nov 08, 2017 1079 1096 1077 1088 0 +6.86(+0.63%)
Nov 07, 2017 1081 1097 1064 1081 0 +0.31(+0.03%)
Nov 06, 2017 1094 1100 1076 1081 0 -16.17(-1.47%)
Nov 03, 2017 1099 1108 1089 1097 0 -5.30(-0.48%)
Nov 02, 2017 1123 1129 1093 1102 0 -21.62(-1.92%)
Nov 01, 2017 1123 1134 1117 1124 0 +3.68(+0.33%)
Oct 31, 2017 1128 1136 1114 1120 0 -6.54(-0.58%)
Oct 30, 2017 1127 1140 1116 1127 0 -2.73(-0.24%)
Oct 27, 2017 1121 1134 1108 1129 0 +9.25(+0.83%)
Oct 26, 2017 1139 1147 1116 1120 0 -18.05(-1.59%)
Oct 25, 2017 1152 1154 1128 1138 0 -13.29(-1.15%)
Oct 24, 2017 1156 1164 1148 1151 0 -2.84(-0.25%)
Oct 23, 2017 1169 1171 1149 1154 0 -13.22(-1.13%)
Oct 20, 2017 1172 1178 1158 1168 0 -3.19(-0.27%)
Oct 19, 2017 1167 1173 1159 1171 0 +0.93(+0.08%)
Oct 18, 2017 1164 1176 1160 1170 0 +6.58(+0.57%)
Oct 17, 2017 1170 1176 1156 1163 0 -7.20(-0.62%)
Oct 16, 2017 1181 1188 1164 1170 0 -4.13(-0.35%)
Oct 13, 2017 1168 1179 1164 1175 0 +9.31(+0.80%)
Oct 12, 2017 1151 1168 1146 1165 0 +14.27(+1.24%)
Oct 11, 2017 1152 1161 1149 1151 0 +0.57(+0.05%)
Oct 10, 2017 1157 1163 1147 1150 0 -3.66(-0.32%)
Oct 09, 2017 1152 1164 1146 1154 0 +2.57(+0.22%)
Oct 06, 2017 1145 1160 1137 1152 0 -6.82(-0.59%)
Oct 05, 2017 1156 1164 1146 1158 0 +3.65(+0.32%)
Oct 04, 2017 1167 1171 1146 1155 0 -14.06(-1.20%)
Oct 03, 2017 1167 1181 1158 1169 0 +2.98(+0.26%)
Oct 02, 2017 1145 1172 1141 1166 0 +19.64(+1.71%)
Sep 29, 2017 1144 1153 1129 1146 0 +2.71(+0.24%)
Sep 28, 2017 1136 1148 1123 1143 0 -4.37(-0.38%)
Sep 27, 2017 1147 1162 1136 1148 0 -1.85(-0.16%)
Sep 26, 2017 1146 1155 1141 1150 0 +3.85(+0.34%)
Sep 25, 2017 1144 1151 1134 1146 0 +3.25(+0.28%)
Sep 22, 2017 1138 1147 1135 1143 0 +6.01(+0.53%)
Sep 21, 2017 1133 1142 1126 1137 0 +4.58(+0.40%)
Sep 20, 2017 1136 1145 1126 1132 0 -3.22(-0.28%)
Sep 19, 2017 1128 1142 1126 1135 0 +6.01(+0.53%)
Sep 18, 2017 1134 1141 1124 1129 0 -2.99(-0.26%)
Sep 15, 2017 1144 1152 1123 1132 0 -6.57(-0.58%)
Sep 14, 2017 1127 1156 1124 1139 0 +17.80(+1.59%)
Sep 13, 2017 1114 1141 1102 1121 0 +2.52(+0.23%)
Sep 12, 2017 1116 1122 1109 1118 0 +2.91(+0.26%)
Sep 11, 2017 1112 1119 1107 1115 0 +6.12(+0.55%)
Sep 08, 2017 1110 1116 1103 1109 0 -2.26(-0.20%)
Sep 07, 2017 1110 1119 1100 1112 0 -0.22(-0.02%)
Sep 06, 2017 1122 1125 1107 1112 0 -7.14(-0.64%)
Sep 05, 2017 1132 1141 1116 1119 0 -17.73(-1.56%)
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.