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, 2020 722.24 731.52 708.84 714.89 0 -7.74(-1.07%)
Aug 28, 2020 719.04 726.81 712.32 722.64 0 +5.40(+0.75%)
Aug 27, 2020 711.96 723.39 707.37 717.23 0 +5.30(+0.75%)
Aug 26, 2020 722.04 724.77 708.62 711.93 0 -10.48(-1.45%)
Aug 25, 2020 725.98 730.83 710.35 722.41 0 -1.44(-0.20%)
Aug 24, 2020 707.66 729.27 702.55 723.85 0 +19.11(+2.71%)
Aug 21, 2020 711.50 716.79 700.57 704.74 0 -7.24(-1.02%)
Aug 20, 2020 716.23 723.43 707.51 711.98 0 -9.06(-1.26%)
Aug 19, 2020 721.24 730.92 714.41 721.04 0 -0.68(-0.09%)
Aug 18, 2020 724.42 733.35 714.37 721.72 0 -1.01(-0.14%)
Aug 17, 2020 719.69 742.43 708.65 722.73 0 +1.61(+0.22%)
Aug 14, 2020 713.75 728.38 706.18 721.12 0 +6.28(+0.88%)
Aug 13, 2020 712.73 729.27 705.98 714.84 0 +0.06(+0.01%)
Aug 12, 2020 722.83 731.87 704.74 714.78 0 -5.43(-0.75%)
Aug 11, 2020 728.94 738.57 715.63 720.21 0 -0.43(-0.06%)
Aug 10, 2020 707.67 726.29 702.63 720.64 0 +15.19(+2.15%)
Aug 07, 2020 696.91 708.56 688.09 705.45 0 +7.39(+1.06%)
Aug 06, 2020 701.25 714.37 691.46 698.05 0 -1.62(-0.23%)
Aug 05, 2020 686.67 701.67 682.90 699.67 0 +16.96(+2.48%)
Aug 04, 2020 685.75 697.56 671.45 682.71 0 -6.91(-1.00%)
Aug 03, 2020 691.34 699.98 676.80 689.62 0 -1.51(-0.22%)
Jul 31, 2020 699.56 709.27 684.72 691.13 0 -2.96(-0.43%)
Jul 30, 2020 700.45 709.11 686.72 694.09 0 -4.24(-0.61%)
Jul 29, 2020 685.08 701.35 679.40 698.34 0 +14.97(+2.19%)
Jul 28, 2020 680.45 692.67 677.28 683.36 0 +3.25(+0.48%)
Jul 27, 2020 675.77 684.82 672.63 680.12 0 +3.62(+0.53%)
Jul 24, 2020 684.93 691.21 669.84 676.50 0 -4.55(-0.67%)
Jul 23, 2020 684.99 693.20 675.35 681.05 0 -8.06(-1.17%)
Jul 22, 2020 678.13 698.31 674.86 689.11 0 +2.91(+0.42%)
Jul 21, 2020 680.74 690.88 674.04 686.20 0 +9.54(+1.41%)
Jul 20, 2020 673.61 685.75 669.12 676.66 0 -1.67(-0.25%)
Jul 17, 2020 678.23 685.08 671.56 678.34 0 +0.53(+0.08%)
Jul 16, 2020 675.60 691.38 669.60 677.81 0 -4.25(-0.62%)
Jul 15, 2020 667.61 685.60 662.95 682.05 0 +21.01(+3.18%)
Jul 14, 2020 646.96 667.80 642.44 661.04 0 +8.75(+1.34%)
Jul 13, 2020 655.20 668.34 644.17 652.29 0 -6.09(-0.92%)
Jul 10, 2020 644.34 664.74 630.91 658.38 0 +11.95(+1.85%)
Jul 09, 2020 644.69 666.81 625.51 646.43 0 -1.78(-0.28%)
Jul 08, 2020 640.17 652.62 634.14 648.21 0 +7.73(+1.21%)
Jul 07, 2020 646.00 656.56 632.55 640.48 0 -8.53(-1.31%)
Jul 06, 2020 653.11 659.09 639.37 649.01 0 +4.12(+0.64%)
Jul 02, 2020 658.31 665.35 641.05 644.89 0 -5.65(-0.87%)
Jul 01, 2020 658.25 676.50 645.44 650.55 0 -9.57(-1.45%)
Jun 30, 2020 655.04 667.11 647.25 660.12 0 +3.31(+0.50%)
Jun 29, 2020 633.49 663.81 622.87 656.81 0 +14.16(+2.20%)
Jun 26, 2020 656.76 660.47 634.13 642.65 0 -19.43(-2.93%)
Jun 25, 2020 637.16 667.24 634.72 662.08 0 +12.70(+1.96%)
Jun 24, 2020 659.88 664.14 628.74 649.37 0 -18.39(-2.75%)
Jun 23, 2020 659.62 673.35 652.32 667.77 0 +13.62(+2.08%)
Jun 22, 2020 655.43 660.95 642.26 654.15 0 -1.04(-0.16%)
Jun 19, 2020 683.19 689.55 651.54 655.19 0 -21.51(-3.18%)
Jun 18, 2020 667.71 688.28 664.87 676.70 0 -3.77(-0.55%)
Jun 17, 2020 690.73 696.61 673.84 680.48 0 -11.75(-1.70%)
Jun 16, 2020 717.71 724.66 674.00 692.23 0 +15.10(+2.23%)
Jun 15, 2020 646.99 688.46 633.96 677.13 0 +2.44(+0.36%)
Jun 12, 2020 668.31 685.41 646.74 674.68 0 +37.28(+5.85%)
Jun 11, 2020 648.32 665.12 621.43 637.40 0 -41.83(-6.16%)
Jun 10, 2020 712.48 714.33 657.78 679.23 0 -29.54(-4.17%)
Jun 09, 2020 726.71 741.87 701.87 708.77 0 -30.84(-4.17%)
Jun 08, 2020 718.13 746.98 706.54 739.62 0 +50.65(+7.35%)
Jun 05, 2020 708.84 740.88 680.66 688.97 0 +23.29(+3.50%)
Jun 04, 2020 641.99 676.02 635.11 665.68 0 +23.31(+3.63%)
Jun 03, 2020 630.73 652.19 624.72 642.37 0 +20.81(+3.35%)
Jun 02, 2020 630.42 641.24 617.35 621.56 0 -5.32(-0.85%)
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.