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 (%)
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.