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 (%)
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%)
Nov 03, 2014 1086 1095 1076 1088 0 +5.24(+0.48%)
Oct 31, 2014 1084 1092 1072 1083 0 +9.19(+0.86%)
Oct 30, 2014 1072 1085 1054 1074 0 -22.98(-2.09%)
Oct 28, 2014 1095 1102 1083 1097 0 +4.96(+0.45%)
Oct 27, 2014 1086 1092 1084 1092 0 +7.22(+0.67%)
Oct 24, 2014 1082 1087 1074 1085 0 +6.69(+0.62%)
Oct 23, 2014 1082 1088 1072 1078 0 -9.55(-0.88%)
Oct 21, 2014 1077 1101 1070 1088 0 +14.92(+1.39%)
Oct 20, 2014 1065 1076 1055 1073 0 +12.58(+1.19%)
Oct 17, 2014 1058 1063 1053 1060 0 +11.22(+1.07%)
Oct 16, 2014 1055 1065 1038 1049 0 -6.29(-0.60%)
Oct 15, 2014 1079 1088 1037 1055 0 -25.15(-2.33%)
Oct 14, 2014 1076 1102 1070 1080 0 +17.46(+1.64%)
Oct 13, 2014 1043 1071 1041 1063 0 +30.12(+2.92%)
Oct 10, 2014 1028 1048 1023 1033 0 +8.67(+0.85%)
Oct 09, 2014 1026 1042 1016 1024 0 +3.50(+0.34%)
Oct 08, 2014 1008 1026 1001 1021 0 +16.52(+1.65%)
Oct 07, 2014 1005 1022 992.46 1004 0 -0.27(-0.03%)
Oct 06, 2014 1021 1032 998.10 1004 0 -9.06(-0.89%)
Oct 03, 2014 990.39 1021 984.19 1014 0 +27.94(+2.83%)
Oct 02, 2014 997.17 1005 973.33 985.57 0 -19.27(-1.92%)
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.