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 (%)
Mar 30, 2012 1091 1107 1093 1098 0 +2.06(+0.19%)
Mar 29, 2012 1089 1098 1082 1096 0 +8.37(+0.77%)
Mar 28, 2012 1093 1097 1083 1088 0 -28.92(-2.59%)
Mar 27, 2012 1125 1127 1116 1116 0 -7.29(-0.65%)
Mar 26, 2012 1119 1132 1118 1124 0 +4.88(+0.44%)
Mar 23, 2012 1112 1122 1110 1119 0 +8.21(+0.74%)
Mar 22, 2012 1113 1118 1106 1111 0 -9.07(-0.81%)
Mar 21, 2012 1119 1131 1115 1120 0 +9.58(+0.86%)
Mar 20, 2012 1101 1116 1106 1110 0 -5.41(-0.48%)
Mar 19, 2012 1112 1122 1108 1116 0 +2.15(+0.19%)
Mar 16, 2012 1120 1122 1107 1113 0 -4.35(-0.39%)
Mar 15, 2012 1113 1122 1111 1118 0 +5.47(+0.49%)
Mar 14, 2012 1124 1128 1106 1112 0 -13.03(-1.16%)
Mar 13, 2012 1113 1126 1113 1125 0 +8.73(+0.78%)
Mar 12, 2012 1115 1123 1111 1117 0 +3.69(+0.33%)
Mar 09, 2012 1111 1119 1106 1113 0 +3.00(+0.27%)
Mar 08, 2012 1121 1123 1106 1110 0 -15.63(-1.39%)
Mar 07, 2012 1122 1128 1112 1126 0 +4.42(+0.39%)
Mar 06, 2012 1118 1132 1119 1121 0 -10.77(-0.95%)
Mar 05, 2012 1117 1134 1121 1132 0 +7.17(+0.64%)
Mar 02, 2012 1117 1131 1120 1125 0 +0.13(+0.01%)
Mar 01, 2012 1134 1136 1120 1125 0 -5.07(-0.45%)
Feb 29, 2012 1135 1145 1127 1130 0 -10.22(-0.90%)
Feb 28, 2012 1132 1147 1135 1140 0 +1.27(+0.11%)
Feb 27, 2012 1135 1144 1131 1139 0 +4.60(+0.41%)
Feb 24, 2012 1136 1141 1130 1134 0 -2.11(-0.19%)
Feb 23, 2012 1121 1137 1125 1136 0 +11.79(+1.05%)
Feb 22, 2012 1133 1139 1121 1124 0 -8.32(-0.73%)
Feb 21, 2012 1142 1144 1126 1133 0 -8.44(-0.74%)
Feb 17, 2012 1141 1141 1141 0 +3.56(+0.31%)
Feb 16, 2012 1130 1143 1128 1137 0 +7.64(+0.68%)
Feb 15, 2012 1125 1139 1125 1130 0 +3.17(+0.28%)
Feb 14, 2012 1131 1135 1122 1127 0 -7.55(-0.67%)
Feb 13, 2012 1129 1137 1124 1134 0 +10.45(+0.93%)
Feb 10, 2012 1121 1131 1115 1124 0 -1.54(-0.14%)
Feb 09, 2012 1126 1135 1117 1125 0 +0.77(+0.07%)
Feb 08, 2012 1142 1145 1120 1125 0 -24.57(-2.14%)
Feb 07, 2012 1148 1156 1142 1149 0 -1.22(-0.11%)
Feb 06, 2012 1148 1159 1143 1150 0 +1.13(+0.10%)
Feb 03, 2012 1141 1151 1135 1149 0 +10.13(+0.89%)
Feb 02, 2012 1133 1141 1130 1139 0 +7.71(+0.68%)
Feb 01, 2012 1130 1135 1123 1131 0 +3.78(+0.34%)
Jan 31, 2012 1127 1134 1123 1128 0 +5.15(+0.46%)
Jan 30, 2012 1127 1129 1119 1122 0 -1.34(-0.12%)
Jan 27, 2012 1130 1132 1120 1124 0 -4.36(-0.39%)
Jan 26, 2012 1120 1135 1123 1128 0 +10.28(+0.92%)
Jan 25, 2012 1104 1120 1099 1118 0 +12.24(+1.11%)
Jan 24, 2012 1102 1114 1100 1106 0 -2.82(-0.25%)
Jan 23, 2012 1107 1114 1103 1108 0 +1.94(+0.18%)
Jan 20, 2012 1096 1110 1096 1106 0 +6.43(+0.58%)
Jan 19, 2012 1095 1106 1088 1100 0 +8.07(+0.74%)
Jan 18, 2012 1098 1103 1088 1092 0 -4.47(-0.41%)
Jan 17, 2012 1092 1105 1092 1096 0 +2.49(+0.23%)
Jan 13, 2012 1094 1094 1094 0 +3.35(+0.31%)
Jan 12, 2012 1082 1095 1082 1091 0 +3.21(+0.30%)
Jan 11, 2012 1080 1092 1080 1087 0 -1.00(-0.09%)
Jan 10, 2012 1075 1091 1077 1088 0 +13.23(+1.23%)
Jan 09, 2012 1076 1080 1069 1075 0 +6.52(+0.61%)
Jan 06, 2012 1061 1079 1058 1069 0 +10.06(+0.95%)
Jan 05, 2012 1066 1073 1053 1059 0 -9.36(-0.88%)
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.