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, 2014 1241 1245 1219 1224 0 -22.38(-1.80%)
Jul 23, 2014 1246 1254 1237 1246 0 +1.04(+0.08%)
Jul 22, 2014 1243 1253 1238 1245 0 +4.01(+0.32%)
Jul 21, 2014 1249 1253 1235 1241 0 -9.24(-0.74%)
Jul 18, 2014 1246 1260 1238 1250 0 -0.62(-0.05%)
Jul 17, 2014 1257 1274 1221 1251 0 -7.26(-0.58%)
Jul 16, 2014 1232 1262 1226 1258 0 +27.86(+2.26%)
Jul 15, 2014 1232 1239 1224 1230 0 -1.97(-0.16%)
Jul 14, 2014 1224 1236 1220 1232 0 +8.38(+0.68%)
Jul 11, 2014 1226 1231 1214 1224 0 -0.97(-0.08%)
Jul 10, 2014 1220 1232 1211 1225 0 +0.07(+0.01%)
Jul 09, 2014 1217 1230 1207 1225 0 +8.70(+0.72%)
Jul 08, 2014 1218 1230 1204 1216 0 -2.09(-0.17%)
Jul 07, 2014 1217 1223 1209 1218 0 +0.46(+0.04%)
Jul 03, 2014 1218 1218 1218 0 -7.12(-0.58%)
Jul 02, 2014 1221 1229 1208 1225 0 +2.40(+0.20%)
Jul 01, 2014 1232 1243 1218 1223 0 -7.35(-0.60%)
Jun 30, 2014 1230 1240 1222 1230 0 -3.74(-0.30%)
Jun 27, 2014 1235 1250 1227 1234 0 -12.37(-0.99%)
Jun 26, 2014 1236 1252 1224 1246 0 +6.85(+0.55%)
Jun 25, 2014 1227 1248 1222 1239 0 +8.87(+0.72%)
Jun 24, 2014 1246 1249 1227 1230 0 -14.73(-1.18%)
Jun 23, 2014 1249 1259 1236 1245 0 -5.23(-0.42%)
Jun 20, 2014 1249 1256 1235 1250 0 +1.74(+0.14%)
Jun 19, 2014 1249 1260 1244 1248 0 +0.91(+0.07%)
Jun 18, 2014 1253 1259 1239 1248 0 -4.77(-0.38%)
Jun 17, 2014 1248 1267 1239 1252 0 +0.13(+0.01%)
Jun 16, 2014 1264 1269 1234 1252 0 -15.21(-1.20%)
Jun 13, 2014 1266 1277 1252 1267 0 +2.30(+0.18%)
Jun 12, 2014 1269 1277 1258 1265 0 -6.90(-0.54%)
Jun 11, 2014 1277 1282 1264 1272 0 -8.19(-0.64%)
Jun 10, 2014 1289 1293 1272 1280 0 -12.25(-0.95%)
Jun 06, 2014 1293 1302 1280 1292 0 +9.78(+0.76%)
Jun 05, 2014 1275 1292 1272 1283 0 +11.68(+0.92%)
Jun 04, 2014 1288 1300 1263 1271 0 -14.21(-1.11%)
Jun 03, 2014 1278 1301 1267 1285 0 +5.67(+0.44%)
Jun 02, 2014 1282 1292 1274 1280 0 -0.64(-0.05%)
May 30, 2014 1277 1286 1271 1280 0 +5.86(+0.46%)
May 29, 2014 1279 1286 1271 1274 0 -4.61(-0.36%)
May 28, 2014 1281 1289 1274 1279 0 +0.95(+0.07%)
May 27, 2014 1270 1283 1262 1278 0 +12.28(+0.97%)
May 23, 2014 1266 1266 1266 0 +6.06(+0.48%)
May 22, 2014 1262 1268 1252 1260 0 -2.19(-0.17%)
May 21, 2014 1261 1270 1254 1262 0 +3.32(+0.26%)
May 20, 2014 1261 1273 1248 1259 0 -2.62(-0.21%)
May 19, 2014 1250 1266 1240 1261 0 +11.71(+0.94%)
May 16, 2014 1243 1255 1231 1249 0 -0.70(-0.06%)
May 15, 2014 1278 1285 1240 1250 0 -28.97(-2.26%)
May 14, 2014 1274 1298 1242 1279 0 +10.16(+0.80%)
May 13, 2014 1245 1288 1241 1269 0 +22.78(+1.83%)
May 12, 2014 1255 1262 1242 1246 0 -7.49(-0.60%)
May 09, 2014 1242 1262 1236 1254 0 +15.41(+1.24%)
May 08, 2014 1234 1250 1224 1238 0 -11.83(-0.95%)
May 07, 2014 1237 1261 1229 1250 0 +11.90(+0.96%)
May 06, 2014 1251 1262 1228 1238 0 -11.34(-0.91%)
May 05, 2014 1229 1261 1218 1250 0 +16.99(+1.38%)
May 02, 2014 1223 1238 1215 1233 0 +4.20(+0.34%)
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.