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 (%)
Aug 31, 2009 1274 1295 1249 1280 0 -15.91(-1.23%)
Aug 28, 2009 1294 1316 1273 1296 0 +13.46(+1.05%)
Aug 27, 2009 1270 1292 1243 1283 0 +11.36(+0.89%)
Aug 26, 2009 1286 1291 1243 1271 0 -2.38(-0.19%)
Aug 25, 2009 1285 1317 1256 1274 0 +15.07(+1.20%)
Aug 24, 2009 1238 1296 1217 1259 0 +47.88(+3.95%)
Aug 21, 2009 1200 1229 1187 1211 0 +22.53(+1.90%)
Aug 20, 2009 1150 1195 1148 1188 0 +40.73(+3.55%)
Aug 19, 2009 1134 1158 1128 1147 0 +0.75(+0.07%)
Aug 18, 2009 1139 1156 1129 1147 0 +30.16(+2.70%)
Aug 17, 2009 1122 1146 1104 1116 0 -29.08(-2.54%)
Aug 14, 2009 1148 1157 1127 1146 0 -6.52(-0.57%)
Aug 13, 2009 1158 1165 1129 1152 0 +7.19(+0.63%)
Aug 12, 2009 1155 1180 1134 1145 0 -13.56(-1.17%)
Aug 11, 2009 1189 1210 1145 1158 0 -16.81(-1.43%)
Aug 10, 2009 1149 1190 1131 1175 0 +58.09(+5.20%)
Aug 07, 2009 1126 1136 1102 1117 0 -7.90(-0.70%)
Aug 06, 2009 1150 1178 1107 1125 0 -6.43(-0.57%)
Aug 05, 2009 1096 1144 1079 1131 0 +42.88(+3.94%)
Aug 04, 2009 1095 1111 1077 1089 0 -7.04(-0.64%)
Aug 03, 2009 1083 1102 1079 1096 0 +19.83(+1.84%)
Jul 31, 2009 1071 1085 1066 1076 0 +2.75(+0.26%)
Jul 30, 2009 1061 1087 1054 1073 0 +22.60(+2.15%)
Jul 29, 2009 1070 1076 1043 1050 0 -25.36(-2.36%)
Jul 28, 2009 1074 1089 1066 1076 0 -5.54(-0.51%)
Jul 27, 2009 1065 1089 1060 1081 0 +26.40(+2.50%)
Jul 25, 2009 1053 1061 1047 1055 0 -0.90(-0.09%)
Jul 24, 2009 1053 1063 1047 1056 0 -3.51(-0.33%)
Jul 23, 2009 1043 1068 1039 1059 0 +11.14(+1.06%)
Jul 22, 2009 1039 1057 1036 1048 0 -2.02(-0.19%)
Jul 21, 2009 1048 1060 1036 1050 0 +64.65(+6.56%)
Jun 26, 2009 992.54 1006 963.04 985.60 0 -6.47(-0.65%)
Jun 25, 2009 978.80 994.23 975.45 992.07 0 -9.60(-0.96%)
Jun 24, 2009 1005 1014 988.89 1002 0 +0.16(+0.02%)
Jun 23, 2009 997.01 1008 986.97 1002 0 +15.22(+1.54%)
Jun 22, 2009 1009 1014 983.56 986.29 0 -27.93(-2.75%)
Jun 19, 2009 1004 1023 987.80 1014 0 +26.16(+2.65%)
Jun 18, 2009 976.28 993.90 967.67 988.06 0 +17.76(+1.83%)
Jun 17, 2009 975.95 990.76 960.70 970.30 0 -1.72(-0.18%)
Jun 16, 2009 967.76 985.58 955.86 972.02 0 +7.34(+0.76%)
Jun 15, 2009 975.32 979.42 953.85 964.68 0 -13.32(-1.36%)
Jun 12, 2009 967.41 980.85 956.00 977.99 0 +11.07(+1.14%)
Jun 11, 2009 966.00 979.98 954.05 966.93 0 +3.81(+0.40%)
Jun 10, 2009 987.73 989.79 948.72 963.12 0 -20.82(-2.12%)
Jun 09, 2009 990.65 993.87 974.63 983.93 0 -1.40(-0.14%)
Jun 08, 2009 982.76 991.62 976.71 985.33 0 -3.95(-0.40%)
Jun 05, 2009 1007 1012 971.94 989.28 0 -15.74(-1.57%)
Jun 04, 2009 983.43 1008 973.67 1005 0 +23.44(+2.39%)
Jun 03, 2009 979.10 992.27 964.08 981.58 0 +2.59(+0.26%)
Jun 02, 2009 964.82 991.01 957.73 978.99 0 +12.34(+1.28%)
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.