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 (%)
Apr 30, 2009 962.96 976.99 937.01 943.83 0 -6.42(-0.68%)
Apr 29, 2009 927.12 953.80 913.42 950.25 0 +38.29(+4.20%)
Apr 28, 2009 901.31 929.67 895.54 911.96 0 +0.25(+0.03%)
Apr 27, 2009 915.85 937.25 896.73 911.70 0 -22.25(-2.38%)
Apr 24, 2009 929.86 949.46 909.29 933.95 0 +2.02(+0.22%)
Apr 23, 2009 912.37 940.92 902.21 931.93 0 +34.51(+3.85%)
Apr 22, 2009 929.23 947.43 894.54 897.42 0 -53.44(-5.62%)
Apr 21, 2009 894.41 955.72 878.78 950.86 0 +58.20(+6.52%)
Apr 20, 2009 939.57 942.72 888.01 892.66 0 -54.57(-5.76%)
Apr 17, 2009 974.69 984.00 934.55 947.23 0 -28.06(-2.88%)
Apr 16, 2009 979.60 1004 943.23 975.29 0 +1.60(+0.16%)
Apr 15, 2009 935.90 979.43 920.77 973.69 0 +43.32(+4.66%)
Apr 14, 2009 983.70 997.61 926.47 930.38 0 -38.50(-3.97%)
Apr 13, 2009 950.75 989.71 933.82 968.87 0 +4.14(+0.43%)
Apr 10, 2009 943.53 978.05 922.51 964.73 0 +0.00(+0.00%)
Apr 09, 2009 943.53 978.05 922.51 964.73 0 +40.08(+4.34%)
Apr 08, 2009 918.22 931.85 898.19 924.65 0 +12.94(+1.42%)
Apr 07, 2009 928.47 945.60 906.88 911.71 0 -25.35(-2.71%)
Apr 06, 2009 950.21 959.44 917.87 937.06 0 -20.02(-2.09%)
Apr 03, 2009 922.30 962.39 901.00 957.08 0 +29.06(+3.13%)
Apr 02, 2009 923.65 942.41 905.66 928.01 0 +20.63(+2.27%)
Apr 01, 2009 904.00 925.90 887.49 907.38 0 -11.80(-1.28%)
Mar 31, 2009 900.13 925.35 882.42 919.18 0 +29.70(+3.34%)
Mar 30, 2009 895.97 914.91 875.73 889.48 0 -18.00(-1.98%)
Mar 27, 2009 925.78 937.99 895.26 907.48 0 -35.71(-3.79%)
Mar 26, 2009 949.49 957.63 905.78 943.19 0 -17.74(-1.85%)
Mar 25, 2009 951.71 975.63 893.20 960.93 0 +29.06(+3.12%)
Mar 24, 2009 937.75 969.94 911.08 931.87 0 -22.09(-2.32%)
Mar 23, 2009 909.95 960.44 906.10 953.95 0 +71.59(+8.11%)
Mar 20, 2009 944.33 949.91 873.59 882.36 0 -79.95(-8.31%)
Mar 19, 2009 943.72 1037 935.03 962.30 0 -2.24(-0.23%)
Mar 18, 2009 928.95 980.75 897.84 964.54 0 +28.87(+3.08%)
Mar 17, 2009 907.09 939.38 882.05 935.67 0 +43.58(+4.89%)
Mar 16, 2009 908.19 943.89 870.67 892.10 0 -5.24(-0.58%)
Mar 13, 2009 901.83 914.64 869.57 897.34 0 +20.44(+2.33%)
Mar 12, 2009 839.89 882.68 833.99 876.90 0 +38.22(+4.56%)
Mar 11, 2009 869.89 876.54 824.84 838.68 0 -21.26(-2.47%)
Mar 10, 2009 822.02 865.92 806.32 859.95 0 +52.88(+6.55%)
Mar 09, 2009 793.00 815.40 779.09 807.07 0 +6.37(+0.80%)
Mar 06, 2009 796.01 816.82 758.08 800.70 0 +5.55(+0.70%)
Mar 05, 2009 802.43 824.75 777.66 795.15 0 -15.22(-1.88%)
Mar 04, 2009 839.79 847.10 794.02 810.37 0 -12.75(-1.55%)
Mar 03, 2009 829.75 844.50 799.89 823.13 0 +4.70(+0.57%)
Mar 02, 2009 854.70 867.59 813.11 818.43 0 -48.93(-5.64%)
Feb 27, 2009 866.98 903.04 852.88 867.36 0 -8.95(-1.02%)
Feb 26, 2009 902.13 912.75 871.13 876.31 0 -14.09(-1.58%)
Feb 25, 2009 912.20 926.15 881.20 890.40 0 -22.93(-2.51%)
Feb 24, 2009 886.98 918.07 855.94 913.33 0 +37.68(+4.30%)
Feb 23, 2009 911.60 928.02 873.01 875.66 0 -27.38(-3.03%)
Feb 20, 2009 856.73 912.81 836.24 903.04 0 +33.42(+3.84%)
Feb 19, 2009 926.19 929.23 863.43 869.62 0 -47.00(-5.13%)
Feb 18, 2009 933.42 945.98 889.62 916.61 0 -6.78(-0.73%)
Feb 17, 2009 922.85 947.34 897.36 923.39 0 -15.73(-1.67%)
Feb 16, 2009 951.25 975.11 906.93 939.12 0 +0.00(+0.00%)
Feb 13, 2009 951.25 975.11 906.93 939.12 0 -12.72(-1.34%)
Feb 12, 2009 936.53 963.92 895.91 951.84 0 +12.27(+1.31%)
Feb 11, 2009 934.91 951.37 907.03 939.57 0 +20.65(+2.25%)
Feb 10, 2009 968.64 976.49 910.29 918.92 0 -51.17(-5.27%)
Feb 09, 2009 969.70 978.64 932.39 970.09 0 +1.39(+0.14%)
Feb 06, 2009 928.49 972.72 917.05 968.70 0 +42.79(+4.62%)
Feb 05, 2009 921.16 945.28 897.31 925.90 0 -8.46(-0.91%)
Feb 04, 2009 962.93 973.87 926.34 934.36 0 -24.70(-2.58%)
Feb 03, 2009 967.81 981.89 944.81 959.06 0 -10.51(-1.08%)
Feb 02, 2009 936.61 975.70 918.19 969.58 0 +26.85(+2.85%)
Jan 30, 2009 957.89 980.97 930.64 942.73 0 -3.82(-0.40%)
Jan 29, 2009 995.18 997.62 942.83 946.54 0 -61.40(-6.09%)
Jan 28, 2009 998.08 1017 963.95 1008 0 +32.62(+3.34%)
Jan 27, 2009 953.18 983.83 933.43 975.32 0 +30.21(+3.20%)
Jan 26, 2009 936.24 979.04 927.65 945.12 0 +5.28(+0.56%)
Jan 23, 2009 905.97 950.47 892.93 939.84 0 +25.32(+2.77%)
Jan 22, 2009 927.86 953.86 908.62 914.52 0 -34.60(-3.65%)
Jan 21, 2009 912.93 961.36 881.26 949.12 0 +54.59(+6.10%)
Jan 20, 2009 967.49 970.57 890.97 894.54 0 -80.19(-8.23%)
Jan 19, 2009 979.00 990.55 939.03 974.73 0 +0.00(+0.00%)
Jan 16, 2009 979.00 990.55 939.03 974.73 0 +13.15(+1.37%)
Jan 15, 2009 961.89 984.70 903.10 961.58 0 -6.35(-0.66%)
Jan 14, 2009 1000 1014 959.93 967.93 0 -45.29(-4.47%)
Jan 13, 2009 987.41 1026 968.37 1013 0 +23.87(+2.41%)
Jan 12, 2009 1015 1028 973.67 989.35 0 -24.09(-2.38%)
Jan 09, 2009 1039 1050 1007 1013 0 -21.86(-2.11%)
Jan 08, 2009 1017 1046 993.14 1035 0 +21.27(+2.10%)
Jan 07, 2009 1017 1043 997.00 1014 0 -17.70(-1.72%)
Jan 06, 2009 1007 1038 985.90 1032 0 +36.78(+3.70%)
Jan 05, 2009 969.55 1024 960.28 994.95 0 +22.16(+2.28%)
Jan 02, 2009 1001 1015 953.85 972.79 0 -29.79(-2.97%)
Jan 01, 2009 971.46 1009 954.25 1003 0 +0.00(+0.00%)
Dec 31, 2008 971.46 1009 954.25 1003 0 +40.69(+4.23%)
Dec 30, 2008 953.54 973.27 922.62 961.89 0 +17.31(+1.83%)
Dec 29, 2008 996.24 1004 927.81 944.58 0 -50.12(-5.04%)
Dec 26, 2008 982.97 1014 954.94 994.70 0 +0.39(+0.04%)
Dec 25, 2008 997.01 1005 973.75 994.31 0 +0.00(+0.00%)
Dec 24, 2008 997.01 1005 973.75 994.31 0 +2.44(+0.25%)
Dec 23, 2008 989.59 1009 973.55 991.87 0 +7.56(+0.77%)
Dec 22, 2008 990.01 1007 941.60 984.31 0 +6.23(+0.64%)
Dec 19, 2008 962.25 1006 937.55 978.08 0 +25.06(+2.63%)
Dec 18, 2008 1003 1017 942.71 953.02 0 -42.85(-4.30%)
Dec 17, 2008 986.42 1038 957.51 995.88 0 -4.22(-0.42%)
Dec 16, 2008 951.14 1009 933.03 1000 0 +67.33(+7.22%)
Dec 15, 2008 945.95 963.64 907.91 932.77 0 -10.99(-1.16%)
Dec 12, 2008 850.23 948.15 839.12 943.76 0 +68.19(+7.79%)
Dec 11, 2008 934.63 949.55 868.79 875.57 0 -72.12(-7.61%)
Dec 10, 2008 934.55 967.85 890.56 947.68 0 +20.89(+2.25%)
Dec 09, 2008 974.36 989.11 918.78 926.79 0 -64.82(-6.54%)
Dec 08, 2008 995.38 1014 950.97 991.61 0 +12.67(+1.29%)
Dec 05, 2008 892.50 988.38 882.18 978.93 0 +76.06(+8.42%)
Dec 04, 2008 930.22 959.06 881.37 902.88 0 -32.40(-3.46%)
Dec 03, 2008 886.40 953.70 859.25 935.27 0 +26.63(+2.93%)
Dec 02, 2008 884.28 937.39 839.87 908.64 0 +36.88(+4.23%)
Dec 01, 2008 983.75 1002 832.77 871.75 0 -120.04(-12.10%)
Nov 28, 2008 980.30 1033 941.58 991.79 0 +37.13(+3.89%)
Nov 27, 2008 922.90 970.65 883.42 954.66 0 +0.00(+0.00%)
Nov 26, 2008 922.90 970.65 883.42 954.66 0 +34.18(+3.71%)
Nov 25, 2008 890.64 944.44 850.43 920.48 0 +81.65(+9.73%)
Nov 24, 2008 775.29 857.88 738.10 838.84 0 +87.05(+11.58%)
Nov 21, 2008 740.95 791.14 686.44 751.79 0 +43.52(+6.14%)
Nov 20, 2008 777.49 792.70 689.82 708.27 0 -70.32(-9.03%)
Nov 19, 2008 835.05 846.18 774.97 778.59 0 -66.12(-7.83%)
Nov 18, 2008 822.42 864.29 791.24 844.71 0 +33.48(+4.13%)
Nov 17, 2008 833.11 872.75 800.29 811.22 0 -28.07(-3.34%)
Nov 14, 2008 893.74 897.73 822.46 839.29 0 -58.40(-6.51%)
Nov 13, 2008 878.15 923.26 821.84 897.69 0 +34.03(+3.94%)
Nov 12, 2008 918.03 930.11 858.19 863.66 0 -51.01(-5.58%)
Nov 11, 2008 914.59 948.00 891.66 914.67 0 -4.02(-0.44%)
Nov 10, 2008 962.03 975.75 906.90 918.69 0 -17.25(-1.84%)
Nov 07, 2008 911.11 953.50 886.95 935.94 0 +44.43(+4.98%)
Nov 06, 2008 897.17 927.85 870.16 891.51 0 -2.24(-0.25%)
Nov 05, 2008 951.95 975.16 883.42 893.75 0 -58.18(-6.11%)
Nov 04, 2008 944.12 965.17 913.86 951.93 0 +36.90(+4.03%)
Nov 03, 2008 945.44 955.83 901.94 915.03 0 -26.94(-2.86%)
Oct 31, 2008 924.96 950.49 899.97 941.96 0 +1.56(+0.17%)
Oct 30, 2008 927.22 949.43 892.91 940.40 0 +46.28(+5.18%)
Oct 29, 2008 871.55 928.05 842.50 894.12 0 +26.25(+3.02%)
Oct 28, 2008 796.72 880.51 748.73 867.87 0 +116.20(+15.46%)
Oct 27, 2008 774.52 817.69 740.89 751.66 0 -36.77(-4.66%)
Oct 24, 2008 746.16 822.03 734.49 788.43 0 -30.34(-3.71%)
Oct 23, 2008 839.93 856.83 762.02 818.77 0 -9.23(-1.11%)
Oct 22, 2008 860.02 897.99 813.29 827.99 0 -55.42(-6.27%)
Oct 21, 2008 891.93 918.82 866.40 883.42 0 -15.80(-1.76%)
Oct 20, 2008 894.63 923.44 862.26 899.21 0 +15.66(+1.77%)
Oct 17, 2008 873.10 920.64 845.73 883.55 0 -3.95(-0.45%)
Oct 16, 2008 870.91 912.08 796.10 887.50 0 +45.30(+5.38%)
Oct 15, 2008 932.98 946.56 826.08 842.20 0 -108.48(-11.41%)
Oct 14, 2008 988.22 1033 913.99 950.68 0 +9.56(+1.02%)
Oct 13, 2008 981.92 998.65 889.45 941.12 0 +35.86(+3.96%)
Oct 10, 2008 732.58 921.76 709.65 905.26 0 +86.07(+10.51%)
Oct 09, 2008 968.33 985.96 806.66 819.19 0 -124.96(-13.24%)
Oct 08, 2008 941.40 1004 911.29 944.16 0 -10.18(-1.07%)
Oct 07, 2008 1016 1042 941.51 954.34 0 -24.21(-2.47%)
Oct 06, 2008 948.39 1021 885.65 978.55 0 -3.49(-0.36%)
Oct 03, 2008 1057 1089 972.41 982.04 0 -34.68(-3.41%)
Oct 02, 2008 1119 1124 998.95 1017 0 -69.44(-6.39%)
Oct 01, 2008 1084 1122 1042 1086 0 +27.87(+2.63%)
Sep 30, 2008 1083 1132 1018 1058 0 +38.91(+3.82%)
Sep 29, 2008 1187 1232 980.87 1019 0 -152.59(-13.02%)
Sep 26, 2008 1098 1200 1061 1172 0 -1.37(-0.12%)
Sep 25, 2008 1182 1304 1051 1173 0 +42.17(+3.73%)
Sep 24, 2008 1168 1194 1073 1131 0 +45.52(+4.19%)
Sep 23, 2008 1056 1156 1017 1086 0 +62.47(+6.11%)
Sep 22, 2008 1074 1092 991.28 1023 0 -42.44(-3.98%)
Sep 19, 2008 1136 1169 994.66 1066 0 -15.42(-1.43%)
Sep 18, 2008 921.10 1106 857.04 1081 0 +201.63(+22.93%)
Sep 17, 2008 981.51 997.88 862.38 879.41 0 -101.54(-10.35%)
Sep 16, 2008 953.94 1005 915.73 980.95 0 +1.61(+0.16%)
Sep 15, 2008 1021 1068 958.37 979.34 0 -82.15(-7.74%)
Sep 12, 2008 1058 1084 1025 1061 0 -6.30(-0.59%)
Sep 11, 2008 1066 1093 1023 1068 0 -7.84(-0.73%)
Sep 10, 2008 1132 1157 1064 1076 0 -40.84(-3.66%)
Sep 09, 2008 1149 1202 1083 1116 0 -11.73(-1.04%)
Sep 08, 2008 1310 1411 1072 1128 0 -564.40(-33.35%)
Sep 05, 2008 1574 1711 1545 1693 0 +88.04(+5.49%)
Sep 04, 2008 1704 1728 1594 1605 0 -108.13(-6.31%)
Sep 03, 2008 1682 1767 1634 1713 0 +7.92(+0.46%)
Sep 02, 2008 1730 1742 1578 1705 0 +68.02(+4.16%)
Sep 01, 2008 1716 1757 1609 1637 0 +0.00(+0.00%)
Aug 29, 2008 1716 1757 1609 1637 0 -118.27(-6.74%)
Aug 28, 2008 1665 1767 1603 1755 0 +165.84(+10.44%)
Aug 27, 2008 1551 1599 1496 1589 0 +106.70(+7.20%)
Aug 26, 2008 1448 1556 1418 1482 0 +64.10(+4.52%)
Aug 25, 2008 1357 1506 1326 1418 0 +17.37(+1.24%)
Aug 22, 2008 1424 1455 1306 1401 0 +29.18(+2.13%)
Aug 21, 2008 1294 1413 1216 1372 0 +28.98(+2.16%)
Aug 20, 2008 1488 1511 1267 1343 0 -145.28(-9.76%)
Aug 19, 2008 1518 1572 1431 1488 0 -22.63(-1.50%)
Aug 18, 2008 1670 1680 1499 1511 0 -220.02(-12.71%)
Aug 15, 2008 1804 1824 1720 1731 0 -38.05(-2.15%)
Aug 14, 2008 1690 1787 1678 1769 0 +79.35(+4.70%)
Aug 13, 2008 1711 1738 1653 1689 0 -28.36(-1.65%)
Aug 12, 2008 1769 1797 1708 1718 0 -61.58(-3.46%)
Aug 11, 2008 1859 1875 1722 1779 0 -75.89(-4.09%)
Aug 08, 2008 1745 1925 1718 1855 0 -22.26(-1.19%)
Aug 07, 2008 1988 2045 1850 1878 0 -191.17(-9.24%)
Aug 06, 2008 2091 2199 2038 2069 0 -223.53(-9.75%)
Aug 05, 2008 2198 2310 2133 2292 0 +163.04(+7.66%)
Aug 04, 2008 2178 2196 2046 2129 0 -42.70(-1.97%)
Aug 01, 2008 2180 2212 2081 2172 0 +34.25(+1.60%)
Jul 31, 2008 2142 2260 2091 2138 0 -62.45(-2.84%)
Jul 30, 2008 2255 2361 2091 2200 0 +75.54(+3.56%)
Jul 29, 2008 2125 2141 1944 2125 0 +137.50(+6.92%)
Jul 28, 2008 2210 2314 1944 1987 0 -173.80(-8.04%)
Jul 25, 2008 2269 2327 2003 2161 0 -49.00(-2.22%)
Jul 24, 2008 2672 2698 2184 2210 0 -358.00(-13.94%)
Jul 23, 2008 2608 2759 2439 2568 0 +171.69(+7.17%)
Jul 22, 2008 2294 2440 2091 2396 0 +23.34(+0.98%)
Jul 21, 2008 2529 2795 2344 2373 0 +31.07(+1.33%)
Jul 18, 2008 2270 2448 2130 2342 0 +228.85(+10.83%)
Jul 17, 2008 2061 2440 1939 2113 0 +204.37(+10.71%)
Jul 16, 2008 1748 1970 1675 1909 0 +252.28(+15.23%)
Jul 15, 2008 1787 1841 1586 1656 0 -290.07(-14.90%)
Jul 14, 2008 2270 2396 1803 1946 0 -49.48(-2.48%)
Jul 11, 2008 1536 2208 1454 1996 0 -179.66(-8.26%)
Jul 10, 2008 2186 2391 1954 2176 0 -316.69(-12.71%)
Jul 09, 2008 2820 2861 2451 2492 0 -360.66(-12.64%)
Jul 08, 2008 2661 2923 2477 2853 0 +269.86(+10.45%)
Jul 07, 2008 2968 3074 2359 2583 0 -380.18(-12.83%)
Jul 04, 2008 3112 3156 2906 2963 0 +0.00(+0.00%)
Jul 03, 2008 3112 3156 2906 2963 0 -116.35(-3.78%)
Jul 02, 2008 3131 3167 3051 3080 0 -24.12(-0.78%)
Jul 01, 2008 3063 3160 2970 3104 0 -11.03(-0.35%)
Jun 30, 2008 3290 3349 3078 3115 0 -181.87(-5.52%)
Jun 27, 2008 3328 3416 3180 3297 0 -64.45(-1.92%)
Jun 26, 2008 3498 3526 3338 3361 0 -210.83(-5.90%)
Jun 25, 2008 3588 3790 3514 3572 0 -10.70(-0.30%)
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.