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 28, 2020 971.90 983.91 928.27 960.76 0 -39.91(-3.99%)
Feb 27, 2020 1042 1052 997.46 1001 0 -57.27(-5.41%)
Feb 26, 2020 1055 1093 1048 1058 0 -3.82(-0.36%)
Feb 25, 2020 1107 1112 1055 1062 0 -45.10(-4.07%)
Feb 24, 2020 1109 1117 1085 1107 0 -25.08(-2.22%)
Feb 21, 2020 1140 1150 1126 1132 0 -10.75(-0.94%)
Feb 20, 2020 1134 1151 1131 1143 0 +7.94(+0.70%)
Feb 19, 2020 1144 1150 1130 1135 0 -10.86(-0.95%)
Feb 18, 2020 1150 1156 1134 1146 0 -4.64(-0.40%)
Feb 14, 2020 1138 1158 1134 1150 0 +16.37(+1.44%)
Feb 13, 2020 1120 1144 1108 1134 0 +17.67(+1.58%)
Feb 12, 2020 1114 1123 1106 1116 0 +4.97(+0.45%)
Feb 11, 2020 1109 1115 1101 1111 0 +0.67(+0.06%)
Feb 10, 2020 1110 1117 1100 1111 0 -1.19(-0.11%)
Feb 07, 2020 1113 1117 1103 1112 0 -1.48(-0.13%)
Feb 06, 2020 1104 1119 1100 1113 0 +13.13(+1.19%)
Feb 05, 2020 1085 1103 1080 1100 0 +18.67(+1.73%)
Feb 04, 2020 1091 1098 1078 1081 0 -1.49(-0.14%)
Feb 03, 2020 1082 1092 1077 1083 0 +0.70(+0.06%)
Jan 31, 2020 1089 1094 1077 1082 0 -3.65(-0.34%)
Jan 30, 2020 1079 1091 1073 1086 0 +0.61(+0.06%)
Jan 29, 2020 1084 1088 1072 1085 0 +4.11(+0.38%)
Jan 28, 2020 1078 1088 1074 1081 0 +5.39(+0.50%)
Jan 27, 2020 1074 1080 1064 1076 0 -8.68(-0.80%)
Jan 24, 2020 1090 1094 1077 1084 0 -3.87(-0.36%)
Jan 23, 2020 1084 1095 1081 1088 0 +2.66(+0.25%)
Jan 22, 2020 1086 1093 1079 1086 0 +1.22(+0.11%)
Jan 21, 2020 1079 1088 1075 1084 0 +2.80(+0.26%)
Jan 17, 2020 1078 1083 1067 1082 0 +7.10(+0.66%)
Jan 16, 2020 1075 1081 1065 1075 0 +2.42(+0.23%)
Jan 15, 2020 1071 1079 1067 1072 0 +0.21(+0.02%)
Jan 14, 2020 1073 1082 1065 1072 0 -1.96(-0.18%)
Jan 13, 2020 1074 1088 1066 1074 0 +2.97(+0.28%)
Jan 10, 2020 1076 1084 1064 1071 0 -5.46(-0.51%)
Jan 09, 2020 1073 1085 1070 1076 0 +4.61(+0.43%)
Jan 08, 2020 1075 1082 1064 1072 0 -7.51(-0.70%)
Jan 07, 2020 1069 1089 1066 1079 0 +14.75(+1.39%)
Jan 06, 2020 1060 1068 1051 1065 0 +3.04(+0.29%)
Jan 03, 2020 1056 1072 1053 1061 0 -4.96(-0.47%)
Jan 02, 2020 1051 1069 1044 1066 0 +17.04(+1.62%)
Dec 31, 2019 1038 1056 1036 1049 0 +9.35(+0.90%)
Dec 30, 2019 1054 1058 1037 1040 0 -26.19(-2.46%)
Dec 27, 2019 1073 1076 1063 1066 0 -9.18(-0.85%)
Dec 26, 2019 1066 1081 1065 1075 0 +8.88(+0.83%)
Dec 24, 2019 1063 1070 1057 1067 0 +4.22(+0.40%)
Dec 23, 2019 1073 1078 1057 1062 0 -7.79(-0.73%)
Dec 20, 2019 1076 1088 1065 1070 0 -3.27(-0.30%)
Dec 19, 2019 1066 1084 1062 1073 0 +6.48(+0.61%)
Dec 18, 2019 1060 1075 1052 1067 0 +7.39(+0.70%)
Dec 17, 2019 1062 1074 1050 1060 0 -4.78(-0.45%)
Dec 16, 2019 1078 1084 1056 1064 0 -13.07(-1.21%)
Dec 13, 2019 1053 1082 1048 1077 0 +22.60(+2.14%)
Dec 12, 2019 1046 1061 1042 1055 0 +6.79(+0.65%)
Dec 11, 2019 1041 1050 1034 1048 0 +5.43(+0.52%)
Dec 10, 2019 1039 1047 1032 1043 0 +3.41(+0.33%)
Dec 09, 2019 1036 1044 1033 1039 0 +8.74(+0.85%)
Dec 06, 2019 1017 1038 1014 1030 0 +16.92(+1.67%)
Dec 05, 2019 1011 1020 1004 1013 0 +2.91(+0.29%)
Dec 04, 2019 1003 1016 1001 1011 0 +8.38(+0.84%)
Dec 03, 2019 993.41 1011 989.09 1002 0 +3.32(+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.