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 (%)
Feb 26, 2010 1150 1166 1147 1162 0 +6.11(+0.53%)
Feb 25, 2010 1140 1158 1139 1155 0 +3.09(+0.27%)
Feb 24, 2010 1132 1157 1134 1152 0 +15.47(+1.36%)
Feb 23, 2010 1137 1148 1131 1137 0 -5.46(-0.48%)
Feb 22, 2010 1133 1149 1134 1142 0 +5.38(+0.47%)
Feb 19, 2010 1126 1145 1121 1137 0 +0.41(+0.04%)
Feb 18, 2010 1132 1144 1124 1137 0 -1.53(-0.13%)
Feb 17, 2010 1128 1144 1127 1138 0 +7.63(+0.67%)
Feb 16, 2010 1113 1132 1113 1130 0 +14.47(+1.30%)
Feb 12, 2010 1116 1116 1116 0 +0.02(+0.00%)
Feb 11, 2010 1115 1137 1108 1116 0 -2.63(-0.24%)
Feb 10, 2010 1127 1142 1110 1119 0 -10.06(-0.89%)
Feb 09, 2010 1127 1145 1123 1129 0 -29.37(-2.54%)
Feb 08, 2010 1153 1169 1145 1158 0 +2.16(+0.19%)
Feb 05, 2010 1141 1163 1133 1156 0 +7.05(+0.61%)
Feb 04, 2010 1160 1171 1137 1149 0 -19.55(-1.67%)
Feb 03, 2010 1148 1175 1150 1168 0 +13.72(+1.19%)
Feb 02, 2010 1140 1160 1135 1155 0 +11.98(+1.05%)
Feb 01, 2010 1131 1151 1131 1143 0 +8.64(+0.76%)
Jan 29, 2010 1132 1147 1129 1134 0 -2.22(-0.20%)
Jan 28, 2010 1145 1149 1124 1136 0 -1.93(-0.17%)
Jan 27, 2010 1123 1145 1116 1138 0 +12.03(+1.07%)
Jan 26, 2010 1116 1147 1114 1126 0 +1.01(+0.09%)
Jan 25, 2010 1122 1140 1111 1125 0 -0.01(-0.00%)
Jan 22, 2010 1131 1149 1123 1125 0 -13.93(-1.22%)
Jan 21, 2010 1152 1158 1134 1139 0 -13.32(-1.16%)
Jan 20, 2010 1145 1159 1138 1152 0 -1.93(-0.17%)
Jan 19, 2010 1147 1161 1143 1154 0 +5.90(+0.51%)
Jan 15, 2010 1148 1148 1148 0 -8.72(-0.75%)
Jan 14, 2010 1161 1172 1153 1157 0 -11.16(-0.96%)
Jan 13, 2010 1163 1172 1156 1168 0 +7.65(+0.66%)
Jan 12, 2010 1168 1178 1156 1161 0 -16.31(-1.39%)
Jan 11, 2010 1172 1187 1167 1177 0 +5.27(+0.45%)
Jan 08, 2010 1159 1180 1154 1172 0 +0.59(+0.05%)
Jan 07, 2010 1157 1182 1146 1171 0 +9.37(+0.81%)
Jan 06, 2010 1164 1172 1154 1162 0 -3.86(-0.33%)
Jan 05, 2010 1163 1173 1155 1166 0 -1.87(-0.16%)
Jan 04, 2010 1175 1182 1153 1167 0 +2.06(+0.18%)
Dec 31, 2009 1165 1165 1165 0 -7.91(-0.67%)
Dec 30, 2009 1172 1183 1162 1173 0 -13.10(-1.10%)
Dec 29, 2009 1204 1216 1181 1186 0 -18.06(-1.50%)
Dec 28, 2009 1203 1219 1185 1204 0 +27.84(+2.37%)
Dec 24, 2009 1171 1185 1163 1177 0 -24.01(-2.00%)
Dec 23, 2009 1209 1217 1195 1201 0 -13.35(-1.10%)
Dec 22, 2009 1207 1221 1203 1214 0 +8.27(+0.69%)
Dec 21, 2009 1208 1222 1196 1206 0 -0.66(-0.05%)
Dec 18, 2009 1227 1235 1203 1206 0 -5.32(-0.44%)
Dec 17, 2009 1199 1217 1191 1212 0 +5.29(+0.44%)
Dec 16, 2009 1214 1228 1189 1206 0 +2.13(+0.18%)
Dec 15, 2009 1213 1235 1193 1204 0 -25.73(-2.09%)
Dec 14, 2009 1216 1232 1214 1230 0 +22.64(+1.88%)
Dec 11, 2009 1187 1212 1178 1207 0 +23.50(+1.99%)
Dec 10, 2009 1187 1191 1175 1184 0 -1.17(-0.10%)
Dec 09, 2009 1184 1191 1176 1185 0 +2.92(+0.25%)
Dec 08, 2009 1173 1193 1168 1182 0 +4.30(+0.37%)
Dec 07, 2009 1170 1190 1161 1178 0 +5.98(+0.51%)
Dec 04, 2009 1189 1195 1155 1172 0 -4.06(-0.35%)
Dec 03, 2009 1187 1204 1173 1176 0 -9.75(-0.82%)
Dec 02, 2009 1184 1193 1176 1186 0 +0.03(+0.00%)
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.