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 29, 2018 934.19 934.19 934.19 934.19 0 +19.59(+2.14%)
Mar 28, 2018 919.83 927.97 903.99 914.60 0 -23.80(-2.54%)
Mar 27, 2018 940.63 949.45 929.25 938.40 0 -2.65(-0.28%)
Mar 26, 2018 938.84 948.67 930.57 941.05 0 +9.56(+1.03%)
Mar 23, 2018 943.97 953.02 929.70 931.49 0 -10.37(-1.10%)
Mar 22, 2018 941.33 958.48 936.01 941.86 0 -6.02(-0.63%)
Mar 21, 2018 952.25 957.82 938.77 947.88 0 -1.91(-0.20%)
Mar 20, 2018 950.46 958.40 944.82 949.79 0 -2.63(-0.28%)
Mar 19, 2018 959.08 962.08 940.92 952.41 0 -7.86(-0.82%)
Mar 16, 2018 955.89 966.50 949.88 960.27 0 +6.00(+0.63%)
Mar 15, 2018 959.32 962.70 946.50 954.27 0 -4.53(-0.47%)
Mar 14, 2018 964.40 972.47 954.90 958.81 0 -4.93(-0.51%)
Mar 13, 2018 962.77 966.93 958.17 963.74 0 +4.20(+0.44%)
Mar 12, 2018 948.58 967.24 945.08 959.54 0 +14.67(+1.55%)
Mar 09, 2018 941.67 948.50 931.72 944.86 0 +4.45(+0.47%)
Mar 08, 2018 945.01 952.06 931.68 940.41 0 -2.71(-0.29%)
Mar 07, 2018 942.33 945.37 932.69 943.12 0 +3.72(+0.40%)
Mar 06, 2018 931.81 943.62 922.74 939.40 0 +12.31(+1.33%)
Mar 05, 2018 918.54 936.27 915.53 927.09 0 +7.42(+0.81%)
Mar 02, 2018 909.73 921.42 903.76 919.67 0 +5.63(+0.62%)
Mar 01, 2018 914.50 925.36 905.36 914.03 0 +0.77(+0.08%)
Feb 28, 2018 929.45 937.72 911.14 913.26 0 -15.53(-1.67%)
Feb 27, 2018 949.15 952.38 926.64 928.80 0 -18.78(-1.98%)
Feb 26, 2018 950.71 957.10 940.87 947.58 0 +0.19(+0.02%)
Feb 23, 2018 942.70 952.34 932.70 947.38 0 +16.62(+1.79%)
Feb 22, 2018 936.16 939.64 926.96 930.77 0 -1.60(-0.17%)
Feb 21, 2018 927.63 953.61 919.57 932.37 0 -5.65(-0.60%)
Feb 20, 2018 950.50 971.68 933.73 938.02 0 -26.28(-2.73%)
Feb 16, 2018 964.31 964.31 964.31 964.31 0 +9.48(+0.99%)
Feb 15, 2018 955.59 964.77 937.70 954.83 0 +10.43(+1.10%)
Feb 14, 2018 945.27 955.52 930.70 944.40 0 -3.64(-0.38%)
Feb 13, 2018 941.06 953.55 935.10 948.04 0 +7.74(+0.82%)
Feb 12, 2018 938.17 948.67 928.54 940.29 0 +4.75(+0.51%)
Feb 09, 2018 935.19 946.70 918.96 935.54 0 +4.35(+0.47%)
Feb 08, 2018 943.57 952.61 929.77 931.20 0 -12.51(-1.33%)
Feb 07, 2018 950.83 964.28 940.78 943.71 0 -2.48(-0.26%)
Feb 06, 2018 926.89 957.41 922.24 946.18 0 -0.52(-0.05%)
Feb 05, 2018 955.89 961.49 927.58 946.70 0 -13.51(-1.41%)
Feb 02, 2018 975.23 978.73 957.70 960.21 0 -17.50(-1.79%)
Feb 01, 2018 976.78 993.67 971.81 977.72 0 -0.33(-0.03%)
Jan 31, 2018 992.45 996.77 967.57 978.04 0 -7.19(-0.73%)
Jan 30, 2018 976.80 983.02 972.93 985.24 0 +4.08(+0.42%)
Jan 29, 2018 1004 1007 976.03 981.16 0 -23.76(-2.36%)
Jan 26, 2018 1015 1017 997.80 1005 0 -8.05(-0.79%)
Jan 25, 2018 1020 1025 1013 1013 0 -5.54(-0.54%)
Jan 24, 2018 1030 1036 1016 1019 0 -13.74(-1.33%)
Jan 23, 2018 1020 1041 1018 1032 0 +11.74(+1.15%)
Jan 22, 2018 1034 1037 1016 1021 0 -11.63(-1.13%)
Jan 19, 2018 1025 1037 1019 1032 0 +5.60(+0.55%)
Jan 18, 2018 1042 1047 1022 1027 0 -13.72(-1.32%)
Jan 17, 2018 1026 1046 1024 1040 0 +14.67(+1.43%)
Jan 16, 2018 1036 1044 1020 1026 0 -8.99(-0.87%)
Jan 12, 2018 1035 1035 1035 1035 0 -9.61(-0.92%)
Jan 11, 2018 1039 1048 1031 1044 0 +6.26(+0.60%)
Jan 10, 2018 1046 1061 1030 1038 0 -13.67(-1.30%)
Jan 09, 2018 1038 1065 1029 1052 0 +12.45(+1.20%)
Jan 08, 2018 1048 1057 1015 1039 0 -10.22(-0.97%)
Jan 05, 2018 1050 1068 1040 1049 0 -11.24(-1.06%)
Jan 04, 2018 1066 1075 1055 1061 0 -4.54(-0.43%)
Jan 03, 2018 1081 1090 1060 1065 0 -15.03(-1.39%)
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.