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, 2013 1218 1229 1207 1225 0 +3.27(+0.27%)
Apr 29, 2013 1209 1227 1204 1222 0 +16.64(+1.38%)
Apr 26, 2013 1210 1211 1200 1205 0 -2.49(-0.21%)
Apr 25, 2013 1215 1220 1201 1208 0 +0.01(+0.00%)
Apr 24, 2013 1205 1215 1198 1208 0 +3.86(+0.32%)
Apr 23, 2013 1199 1208 1192 1204 0 +9.40(+0.79%)
Apr 22, 2013 1198 1206 1175 1195 0 -1.69(-0.14%)
Apr 19, 2013 1193 1206 1185 1196 0 -1.36(-0.11%)
Apr 18, 2013 1192 1203 1184 1198 0 +10.00(+0.84%)
Apr 17, 2013 1208 1213 1184 1188 0 -22.54(-1.86%)
Apr 16, 2013 1191 1214 1189 1210 0 +25.93(+2.19%)
Apr 15, 2013 1207 1216 1180 1184 0 -27.39(-2.26%)
Apr 12, 2013 1211 1216 1202 1212 0 -4.13(-0.34%)
Apr 11, 2013 1220 1228 1208 1216 0 -3.49(-0.29%)
Apr 10, 2013 1221 1227 1212 1219 0 -4.41(-0.36%)
Apr 09, 2013 1234 1237 1221 1224 0 -9.85(-0.80%)
Apr 08, 2013 1228 1237 1220 1234 0 +7.59(+0.62%)
Apr 05, 2013 1203 1230 1203 1226 0 +3.22(+0.26%)
Apr 04, 2013 1211 1227 1203 1223 0 +7.68(+0.63%)
Apr 03, 2013 1234 1237 1203 1215 0 -12.88(-1.05%)
Apr 02, 2013 1227 1242 1216 1228 0 +8.58(+0.70%)
Apr 01, 2013 1216 1228 1205 1219 0 +7.03(+0.58%)
Mar 28, 2013 1212 1212 1212 0 +16.80(+1.41%)
Mar 27, 2013 1198 1210 1184 1196 0 -29.66(-2.42%)
Mar 26, 2013 1222 1239 1211 1225 0 +1.13(+0.09%)
Mar 25, 2013 1225 1241 1216 1224 0 -3.97(-0.32%)
Mar 22, 2013 1206 1242 1202 1228 0 +21.05(+1.74%)
Mar 21, 2013 1227 1266 1185 1207 0 -19.89(-1.62%)
Mar 20, 2013 1203 1231 1189 1227 0 +33.22(+2.78%)
Mar 19, 2013 1196 1215 1180 1194 0 +2.79(+0.23%)
Mar 18, 2013 1175 1203 1172 1191 0 +7.32(+0.62%)
Mar 15, 2013 1166 1189 1165 1184 0 +14.39(+1.23%)
Mar 14, 2013 1154 1173 1155 1169 0 +4.32(+0.37%)
Mar 13, 2013 1164 1168 1155 1165 0 +2.28(+0.20%)
Mar 12, 2013 1155 1168 1151 1163 0 +8.42(+0.73%)
Mar 11, 2013 1149 1157 1145 1154 0 +5.93(+0.52%)
Mar 08, 2013 1151 1154 1140 1148 0 +1.99(+0.17%)
Mar 07, 2013 1142 1150 1135 1146 0 +5.69(+0.50%)
Mar 06, 2013 1151 1154 1134 1141 0 -9.08(-0.79%)
Mar 05, 2013 1146 1156 1138 1150 0 +6.62(+0.58%)
Mar 04, 2013 1132 1149 1132 1143 0 +8.48(+0.75%)
Mar 01, 2013 1140 1147 1127 1134 0 -5.34(-0.47%)
Feb 28, 2013 1131 1143 1128 1140 0 +11.97(+1.06%)
Feb 27, 2013 1115 1133 1118 1128 0 +7.05(+0.63%)
Feb 26, 2013 1109 1124 1108 1121 0 +5.99(+0.54%)
Feb 22, 2013 1118 1125 1108 1115 0 +0.47(+0.04%)
Feb 21, 2013 1117 1121 1104 1114 0 -4.66(-0.42%)
Feb 20, 2013 1124 1133 1118 1119 0 -11.33(-1.00%)
Feb 15, 2013 1130 1130 1130 0 -0.34(-0.03%)
Feb 14, 2013 1123 1134 1122 1131 0 +0.50(+0.04%)
Feb 13, 2013 1125 1136 1122 1130 0 +5.18(+0.46%)
Feb 12, 2013 1113 1129 1111 1125 0 +12.29(+1.10%)
Feb 11, 2013 1107 1116 1104 1113 0 +5.62(+0.51%)
Feb 08, 2013 1111 1116 1102 1107 0 +0.72(+0.07%)
Feb 07, 2013 1116 1124 1101 1106 0 -13.26(-1.18%)
Feb 06, 2013 1105 1123 1109 1120 0 +6.03(+0.54%)
Feb 04, 2013 1113 1120 1107 1114 0 -1.36(-0.12%)
Feb 01, 2013 1117 1124 1109 1115 0 +2.20(+0.20%)
Jan 31, 2013 1109 1120 1104 1113 0 -2.57(-0.23%)
Jan 30, 2013 1108 1120 1108 1115 0 +0.81(+0.07%)
Jan 29, 2013 1112 1119 1107 1115 0 +4.52(+0.41%)
Jan 28, 2013 1111 1116 1103 1110 0 +1.70(+0.15%)
Jan 25, 2013 1105 1113 1102 1108 0 +4.24(+0.38%)
Jan 24, 2013 1104 1119 1101 1104 0 -9.01(-0.81%)
Jan 23, 2013 1114 1120 1110 1113 0 -0.59(-0.05%)
Jan 22, 2013 1107 1116 1105 1114 0 +7.91(+0.72%)
Jan 18, 2013 1106 1106 1106 0 +6.72(+0.61%)
Jan 17, 2013 1099 1108 1095 1099 0 +3.43(+0.31%)
Jan 16, 2013 1090 1100 1086 1096 0 +3.62(+0.33%)
Jan 15, 2013 1091 1099 1081 1092 0 +1.78(+0.16%)
Jan 14, 2013 1092 1098 1086 1090 0 -4.55(-0.42%)
Jan 12, 2013 1091 1097 1084 1095 0 +0.00(+0.00%)
Jan 11, 2013 1091 1097 1084 1095 0 +4.02(+0.37%)
Jan 10, 2013 1087 1095 1081 1091 0 +6.80(+0.63%)
Jan 09, 2013 1084 1090 1077 1084 0 +3.19(+0.30%)
Jan 08, 2013 1086 1089 1074 1081 0 -2.07(-0.19%)
Jan 07, 2013 1091 1095 1077 1083 0 -4.57(-0.42%)
Jan 04, 2013 1069 1090 1065 1087 0 +20.36(+1.91%)
Jan 03, 2013 1051 1072 1055 1067 0 +9.53(+0.90%)
Jan 02, 2013 1039 1059 1031 1058 0 +26.41(+2.56%)
Dec 31, 2012 1015 1033 1014 1031 0 +4.53(+0.44%)
Dec 28, 2012 1029 1035 1022 1027 0 -6.63(-0.64%)
Dec 27, 2012 1036 1045 1026 1033 0 -10.16(-0.97%)
Dec 26, 2012 1036 1050 1032 1043 0 -17.14(-1.62%)
Dec 24, 2012 1060 1060 1060 0 -8.92(-0.83%)
Dec 21, 2012 1057 1072 1055 1069 0 -2.66(-0.25%)
Dec 20, 2012 1060 1077 1055 1072 0 +11.00(+1.04%)
Dec 19, 2012 1047 1065 1044 1061 0 +12.92(+1.23%)
Dec 18, 2012 1035 1050 1036 1048 0 +5.71(+0.55%)
Dec 17, 2012 1039 1052 1034 1042 0 -1.23(-0.12%)
Dec 14, 2012 1040 1051 1039 1044 0 -3.99(-0.38%)
Dec 13, 2012 1046 1055 1041 1048 0 -6.79(-0.64%)
Dec 12, 2012 1062 1070 1048 1054 0 -9.00(-0.85%)
Dec 11, 2012 1076 1080 1059 1063 0 -10.89(-1.01%)
Dec 10, 2012 1056 1079 1060 1074 0 +11.60(+1.09%)
Dec 07, 2012 1064 1074 1057 1063 0 +3.65(+0.34%)
Dec 06, 2012 1060 1072 1053 1059 0 -2.84(-0.27%)
Dec 05, 2012 1060 1068 1057 1062 0 -3.74(-0.35%)
Dec 04, 2012 1071 1078 1059 1066 0 -10.73(-1.00%)
Nov 30, 2012 1072 1079 1067 1076 0 +4.93(+0.46%)
Nov 29, 2012 1066 1076 1062 1071 0 +5.43(+0.51%)
Nov 28, 2012 1059 1074 1060 1066 0 -1.02(-0.10%)
Nov 27, 2012 1066 1075 1060 1067 0 -3.87(-0.36%)
Nov 26, 2012 1064 1075 1058 1071 0 +1.49(+0.14%)
Nov 24, 2012 1058 1072 1059 1069 0 +0.00(+0.00%)
Nov 23, 2012 1058 1072 1059 1069 0 +10.01(+0.94%)
Nov 21, 2012 1059 1059 1059 0 +3.00(+0.28%)
Nov 20, 2012 1055 1066 1046 1056 0 -4.39(-0.41%)
Nov 19, 2012 1073 1078 1056 1061 0 +1.07(+0.10%)
Nov 16, 2012 1026 1063 1025 1060 0 +40.04(+3.93%)
Nov 15, 2012 997.47 1033 984.52 1020 0 +12.42(+1.23%)
Nov 14, 2012 1019 1043 997.90 1007 0 -25.14(-2.44%)
Nov 13, 2012 1049 1053 1010 1032 0 -28.89(-2.72%)
Nov 12, 2012 1070 1080 1059 1061 0 -5.50(-0.52%)
Nov 09, 2012 1058 1076 1052 1067 0 +4.30(+0.40%)
Nov 08, 2012 1056 1080 1057 1063 0 -1.09(-0.10%)
Nov 07, 2012 1065 1084 1027 1064 0 -24.78(-2.28%)
Nov 06, 2012 1104 1119 1081 1088 0 -26.19(-2.35%)
Nov 05, 2012 1117 1122 1106 1115 0 -1.41(-0.13%)
Nov 02, 2012 1127 1130 1113 1116 0 -7.74(-0.69%)
Nov 01, 2012 1123 1134 1118 1124 0 -3.02(-0.27%)
Oct 31, 2012 1100 1130 1106 1127 0 +21.46(+1.94%)
Oct 26, 2012 1105 1105 1105 0 -6.24(-0.56%)
Oct 25, 2012 1108 1118 1101 1112 0 -1.79(-0.16%)
Oct 24, 2012 1104 1120 1102 1113 0 +8.99(+0.81%)
Oct 23, 2012 1105 1111 1097 1104 0 -11.54(-1.03%)
Oct 19, 2012 1121 1128 1112 1116 0 -7.68(-0.68%)
Oct 18, 2012 1124 1132 1117 1124 0 +5.68(+0.51%)
Oct 17, 2012 1109 1124 1106 1118 0 +18.24(+1.66%)
Oct 16, 2012 1085 1104 1080 1100 0 +10.86(+1.00%)
Oct 15, 2012 1107 1116 1068 1089 0 -26.78(-2.40%)
Oct 12, 2012 1119 1129 1113 1116 0 -8.88(-0.79%)
Oct 11, 2012 1126 1138 1120 1124 0 -1.39(-0.12%)
Oct 10, 2012 1130 1141 1114 1126 0 -18.80(-1.64%)
Oct 09, 2012 1149 1162 1136 1145 0 -12.02(-1.04%)
Oct 08, 2012 1148 1161 1150 1157 0 -0.90(-0.08%)
Oct 06, 2012 1164 1167 1153 1158 0 +0.00(+0.00%)
Oct 05, 2012 1158 1167 1153 1158 0 -5.19(-0.45%)
Oct 04, 2012 1168 1173 1155 1163 0 -10.89(-0.93%)
Oct 03, 2012 1169 1179 1166 1174 0 -4.91(-0.42%)
Oct 02, 2012 1171 1181 1163 1179 0 +8.42(+0.72%)
Oct 01, 2012 1177 1181 1166 1170 0 -2.75(-0.23%)
Sep 28, 2012 1172 1178 1167 1173 0 -1.62(-0.14%)
Sep 27, 2012 1175 1181 1169 1174 0 -18.44(-1.55%)
Sep 26, 2012 1199 1209 1190 1193 0 -18.15(-1.50%)
Sep 25, 2012 1223 1226 1209 1211 0 -11.57(-0.95%)
Sep 24, 2012 1213 1228 1214 1223 0 +3.87(+0.32%)
Sep 21, 2012 1210 1221 1204 1219 0 +12.54(+1.04%)
Sep 20, 2012 1197 1209 1194 1206 0 +10.22(+0.85%)
Sep 19, 2012 1201 1205 1192 1196 0 -3.33(-0.28%)
Sep 18, 2012 1187 1203 1185 1199 0 +6.01(+0.50%)
Sep 17, 2012 1203 1206 1187 1193 0 -12.88(-1.07%)
Sep 14, 2012 1211 1220 1200 1206 0 -2.81(-0.23%)
Sep 13, 2012 1215 1220 1202 1209 0 -5.88(-0.48%)
Sep 12, 2012 1206 1218 1206 1215 0 +4.88(+0.40%)
Sep 11, 2012 1205 1211 1201 1210 0 +3.80(+0.32%)
Sep 10, 2012 1199 1211 1199 1206 0 +1.93(+0.16%)
Sep 07, 2012 1207 1210 1196 1204 0 -1.31(-0.11%)
Sep 06, 2012 1203 1209 1195 1206 0 +4.96(+0.41%)
Sep 05, 2012 1198 1206 1194 1201 0 +2.53(+0.21%)
Sep 04, 2012 1179 1200 1185 1198 0 +10.05(+0.85%)
Aug 31, 2012 1188 1188 1188 0 +6.96(+0.59%)
Aug 30, 2012 1178 1187 1178 1181 0 -3.28(-0.28%)
Aug 29, 2012 1176 1189 1179 1184 0 +6.26(+0.53%)
Aug 27, 2012 1170 1180 1173 1178 0 +3.08(+0.26%)
Aug 24, 2012 1169 1177 1167 1175 0 +4.73(+0.40%)
Aug 23, 2012 1169 1175 1165 1170 0 -0.38(-0.03%)
Aug 22, 2012 1161 1173 1159 1171 0 +4.41(+0.38%)
Aug 21, 2012 1168 1179 1162 1166 0 -6.93(-0.59%)
Aug 20, 2012 1160 1176 1163 1173 0 +6.84(+0.59%)
Aug 17, 2012 1163 1173 1152 1166 0 +2.65(+0.23%)
Aug 16, 2012 1174 1178 1159 1164 0 -10.51(-0.90%)
Aug 15, 2012 1163 1176 1167 1174 0 +3.57(+0.30%)
Aug 14, 2012 1164 1176 1165 1171 0 +1.98(+0.17%)
Aug 13, 2012 1153 1171 1156 1169 0 +10.57(+0.91%)
Aug 11, 2012 1156 1164 1151 1158 0 +0.00(+0.00%)
Aug 10, 2012 1156 1164 1151 1158 0 +1.91(+0.17%)
Aug 09, 2012 1148 1162 1144 1156 0 +8.60(+0.75%)
Aug 08, 2012 1137 1151 1137 1148 0 +2.72(+0.24%)
Aug 07, 2012 1143 1155 1118 1145 0 -4.63(-0.40%)
Aug 06, 2012 1171 1176 1144 1150 0 -25.30(-2.15%)
Aug 03, 2012 1164 1183 1167 1175 0 +4.87(+0.42%)
Aug 02, 2012 1165 1177 1116 1170 0 -3.84(-0.33%)
Aug 01, 2012 1175 1188 1173 1174 0 -8.30(-0.70%)
Jul 31, 2012 1178 1188 1172 1182 0 -0.51(-0.04%)
Jul 30, 2012 1172 1186 1172 1183 0 -0.15(-0.01%)
Jul 27, 2012 1169 1190 1171 1183 0 +6.03(+0.51%)
Jul 26, 2012 1179 1187 1170 1177 0 -2.47(-0.21%)
Jul 25, 2012 1166 1183 1165 1179 0 +6.25(+0.53%)
Jul 24, 2012 1167 1177 1167 1173 0 +0.52(+0.04%)
Jul 23, 2012 1153 1175 1156 1172 0 +8.35(+0.72%)
Jul 20, 2012 1154 1169 1156 1164 0 +3.16(+0.27%)
Jul 19, 2012 1160 1169 1156 1161 0 -3.69(-0.32%)
Jul 18, 2012 1164 1172 1161 1165 0 -8.61(-0.73%)
Jul 17, 2012 1163 1177 1166 1173 0 +7.29(+0.63%)
Jul 16, 2012 1156 1169 1156 1166 0 +8.28(+0.72%)
Jul 14, 2012 1149 1161 1149 1158 0 +0.00(+0.00%)
Jul 13, 2012 1149 1161 1149 1158 0 +5.48(+0.48%)
Jul 12, 2012 1152 1158 1146 1152 0 -0.61(-0.05%)
Jul 11, 2012 1155 1160 1141 1153 0 -5.34(-0.46%)
Jul 10, 2012 1165 1170 1152 1158 0 -3.34(-0.29%)
Jul 09, 2012 1162 1172 1158 1161 0 -7.92(-0.68%)
Jul 06, 2012 1156 1172 1159 1169 0 +5.01(+0.43%)
Jul 05, 2012 1164 1170 1160 1164 0 -2.90(-0.25%)
Jul 03, 2012 1167 1167 1167 0 +2.37(+0.20%)
Jul 02, 2012 1145 1166 1146 1165 0 +13.31(+1.16%)
Jun 30, 2012 1153 1158 1143 1152 0 -1.55(-0.13%)
Jun 29, 2012 1153 1158 1143 1153 0 +8.60(+0.75%)
Jun 28, 2012 1141 1151 1137 1145 0 -2.77(-0.24%)
Jun 27, 2012 1133 1150 1134 1147 0 -16.53(-1.42%)
Jun 26, 2012 1161 1170 1159 1164 0 +0.04(+0.00%)
Jun 25, 2012 1164 1170 1159 1164 0 -0.68(-0.06%)
Jun 22, 2012 1158 1170 1157 1164 0 +6.37(+0.55%)
Jun 21, 2012 1165 1167 1157 1158 0 -2.80(-0.24%)
Jun 20, 2012 1163 1167 1156 1161 0 +1.94(+0.17%)
Jun 19, 2012 1156 1164 1154 1159 0 +6.51(+0.56%)
Jun 18, 2012 1150 1160 1150 1152 0 -4.41(-0.38%)
Jun 15, 2012 1150 1160 1146 1157 0 +3.97(+0.34%)
Jun 14, 2012 1144 1154 1142 1153 0 +9.15(+0.80%)
Jun 13, 2012 1139 1151 1137 1144 0 -2.35(-0.21%)
Jun 12, 2012 1141 1150 1135 1146 0 +7.51(+0.66%)
Jun 11, 2012 1147 1155 1138 1139 0 -10.20(-0.89%)
Jun 08, 2012 1140 1151 1136 1149 0 +10.77(+0.95%)
Jun 07, 2012 1145 1153 1136 1138 0 -10.08(-0.88%)
Jun 06, 2012 1140 1150 1137 1148 0 +11.35(+1.00%)
Jun 05, 2012 1120 1140 1117 1137 0 +14.04(+1.25%)
Jun 04, 2012 1116 1126 1113 1123 0 +4.63(+0.41%)
Jun 02, 2012 1122 1132 1115 1118 0 -0.05(-0.00%)
Jun 01, 2012 1122 1132 1115 1118 0 -17.51(-1.54%)
May 31, 2012 1133 1141 1128 1136 0 +2.59(+0.23%)
May 30, 2012 1145 1148 1131 1133 0 -14.63(-1.27%)
May 29, 2012 1149 1152 1136 1148 0 +3.74(+0.33%)
May 25, 2012 1144 1144 1144 0 +3.86(+0.34%)
May 24, 2012 1132 1143 1131 1140 0 +4.76(+0.42%)
May 23, 2012 1122 1138 1122 1135 0 +4.82(+0.43%)
May 22, 2012 1127 1136 1123 1130 0 +2.09(+0.19%)
May 21, 2012 1113 1130 1109 1128 0 +20.96(+1.89%)
May 18, 2012 1118 1122 1105 1107 0 -9.69(-0.87%)
May 17, 2012 1136 1139 1116 1117 0 -20.10(-1.77%)
May 16, 2012 1135 1143 1132 1137 0 +4.77(+0.42%)
May 15, 2012 1128 1143 1130 1132 0 -4.61(-0.41%)
May 14, 2012 1140 1148 1135 1137 0 -10.55(-0.92%)
May 11, 2012 1148 1153 1141 1148 0 -3.15(-0.27%)
May 10, 2012 1140 1157 1140 1151 0 +10.75(+0.94%)
May 09, 2012 1128 1150 1126 1140 0 +3.60(+0.32%)
May 08, 2012 1129 1139 1126 1136 0 +6.23(+0.55%)
May 07, 2012 1122 1134 1123 1130 0 -0.73(-0.06%)
May 04, 2012 1128 1141 1127 1131 0 -6.15(-0.54%)
May 03, 2012 1132 1145 1127 1137 0 +12.25(+1.09%)
May 02, 2012 1126 1131 1119 1125 0 -4.56(-0.40%)
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.