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 (%)
Jun 30, 2010 1049 1072 1048 1049 0 -12.11(-1.14%)
Jun 29, 2010 1062 1078 1046 1061 0 -24.18(-2.23%)
Jun 25, 2010 1081 1089 1061 1085 0 -1.78(-0.16%)
Jun 24, 2010 1089 1102 1081 1087 0 -8.45(-0.77%)
Jun 23, 2010 1087 1107 1082 1096 0 +5.61(+0.51%)
Jun 22, 2010 1089 1111 1088 1090 0 -6.17(-0.56%)
Jun 21, 2010 1097 1112 1083 1096 0 +4.52(+0.41%)
Jun 18, 2010 1085 1106 1078 1092 0 +8.46(+0.78%)
Jun 17, 2010 1082 1096 1070 1083 0 -22.83(-2.06%)
Jun 16, 2010 1128 1152 1072 1106 0 -36.70(-3.21%)
Jun 15, 2010 1139 1151 1132 1143 0 -4.11(-0.36%)
Jun 14, 2010 1143 1155 1137 1147 0 +5.73(+0.50%)
Jun 11, 2010 1128 1146 1123 1141 0 +2.13(+0.19%)
Jun 10, 2010 1132 1143 1124 1139 0 +15.72(+1.40%)
Jun 09, 2010 1128 1140 1116 1123 0 -4.48(-0.40%)
Jun 08, 2010 1124 1133 1110 1128 0 +6.51(+0.58%)
Jun 07, 2010 1119 1142 1113 1121 0 +5.99(+0.54%)
Jun 04, 2010 1109 1137 1112 1115 0 -15.73(-1.39%)
Jun 03, 2010 1126 1143 1124 1131 0 -2.97(-0.26%)
Jun 02, 2010 1119 1135 1104 1134 0 +26.50(+2.39%)
Jun 01, 2010 1113 1139 1106 1107 0 -15.31(-1.36%)
May 28, 2010 1123 1123 1123 0 +11.04(+0.99%)
May 27, 2010 1090 1114 1083 1112 0 +37.61(+3.50%)
May 26, 2010 1081 1101 1069 1074 0 -6.47(-0.60%)
May 25, 2010 1037 1083 1035 1081 0 +23.34(+2.21%)
May 24, 2010 1068 1079 1053 1057 0 -1.16(-0.11%)
May 21, 2010 1023 1065 1015 1058 0 +15.86(+1.52%)
May 20, 2010 1029 1051 1030 1042 0 -21.44(-2.02%)
May 19, 2010 1064 1079 1048 1064 0 -12.33(-1.15%)
May 18, 2010 1095 1103 1069 1076 0 -12.67(-1.16%)
May 17, 2010 1079 1098 1069 1089 0 +5.85(+0.54%)
May 14, 2010 1079 1094 1068 1083 0 -7.01(-0.64%)
May 13, 2010 1088 1106 1084 1090 0 -1.05(-0.10%)
May 12, 2010 1085 1105 1081 1091 0 +3.63(+0.33%)
May 11, 2010 1096 1100 1084 1088 0 -12.35(-1.12%)
May 10, 2010 1088 1102 1086 1100 0 +34.79(+3.27%)
May 07, 2010 1060 1082 1043 1065 0 +19.12(+1.83%)
May 06, 2010 1056 1113 972.50 1046 0 -59.09(-5.35%)
May 05, 2010 1107 1120 1094 1105 0 -8.33(-0.75%)
May 04, 2010 1144 1153 1035 1113 0 -48.67(-4.19%)
May 03, 2010 1151 1166 1148 1162 0 +10.43(+0.91%)
Apr 30, 2010 1167 1176 1149 1152 0 -17.85(-1.53%)
Apr 29, 2010 1163 1177 1155 1169 0 +12.65(+1.09%)
Apr 28, 2010 1153 1168 1148 1157 0 +6.66(+0.58%)
Apr 27, 2010 1162 1172 1145 1150 0 -16.22(-1.39%)
Apr 26, 2010 1171 1186 1163 1166 0 -5.53(-0.47%)
Apr 23, 2010 1167 1180 1162 1172 0 +0.79(+0.07%)
Apr 22, 2010 1157 1176 1152 1171 0 +4.19(+0.36%)
Apr 21, 2010 1161 1175 1154 1167 0 +3.59(+0.31%)
Apr 20, 2010 1145 1168 1144 1163 0 +18.82(+1.64%)
Apr 19, 2010 1139 1157 1129 1144 0 -4.35(-0.38%)
Apr 16, 2010 1164 1171 1140 1149 0 -20.03(-1.71%)
Apr 15, 2010 1171 1186 1162 1169 0 -5.31(-0.45%)
Apr 14, 2010 1163 1181 1160 1174 0 +13.69(+1.18%)
Apr 13, 2010 1165 1184 1147 1160 0 -1.15(-0.10%)
Apr 12, 2010 1143 1168 1141 1162 0 +16.45(+1.44%)
Apr 09, 2010 1143 1153 1141 1145 0 +4.52(+0.40%)
Apr 08, 2010 1140 1151 1135 1141 0 -5.80(-0.51%)
Apr 07, 2010 1148 1159 1139 1146 0 -2.26(-0.20%)
Apr 06, 2010 1136 1151 1134 1149 0 +8.63(+0.76%)
Apr 05, 2010 1142 1152 1131 1140 0 -0.94(-0.08%)
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.