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 (%)
Sep 30, 2008 1083 1132 1018 1058 0 +38.91(+3.82%)
Sep 29, 2008 1187 1232 980.87 1019 0 -152.59(-13.02%)
Sep 26, 2008 1098 1200 1061 1172 0 -1.37(-0.12%)
Sep 25, 2008 1182 1304 1051 1173 0 +42.17(+3.73%)
Sep 24, 2008 1168 1194 1073 1131 0 +45.52(+4.19%)
Sep 23, 2008 1056 1156 1017 1086 0 +62.47(+6.11%)
Sep 22, 2008 1074 1092 991.28 1023 0 -42.44(-3.98%)
Sep 19, 2008 1136 1169 994.66 1066 0 -15.42(-1.43%)
Sep 18, 2008 921.10 1106 857.04 1081 0 +201.63(+22.93%)
Sep 17, 2008 981.51 997.88 862.38 879.41 0 -101.54(-10.35%)
Sep 16, 2008 953.94 1005 915.73 980.95 0 +1.61(+0.16%)
Sep 15, 2008 1021 1068 958.37 979.34 0 -82.15(-7.74%)
Sep 12, 2008 1058 1084 1025 1061 0 -6.30(-0.59%)
Sep 11, 2008 1066 1093 1023 1068 0 -7.84(-0.73%)
Sep 10, 2008 1132 1157 1064 1076 0 -40.84(-3.66%)
Sep 09, 2008 1149 1202 1083 1116 0 -11.73(-1.04%)
Sep 08, 2008 1310 1411 1072 1128 0 -564.40(-33.35%)
Sep 05, 2008 1574 1711 1545 1693 0 +88.04(+5.49%)
Sep 04, 2008 1704 1728 1594 1605 0 -108.13(-6.31%)
Sep 03, 2008 1682 1767 1634 1713 0 +7.92(+0.46%)
Sep 02, 2008 1730 1742 1578 1705 0 +68.02(+4.16%)
Sep 01, 2008 1716 1757 1609 1637 0 +0.00(+0.00%)
Aug 29, 2008 1716 1757 1609 1637 0 -118.27(-6.74%)
Aug 28, 2008 1665 1767 1603 1755 0 +165.84(+10.44%)
Aug 27, 2008 1551 1599 1496 1589 0 +106.70(+7.20%)
Aug 26, 2008 1448 1556 1418 1482 0 +64.10(+4.52%)
Aug 25, 2008 1357 1506 1326 1418 0 +17.37(+1.24%)
Aug 22, 2008 1424 1455 1306 1401 0 +29.18(+2.13%)
Aug 21, 2008 1294 1413 1216 1372 0 +28.98(+2.16%)
Aug 20, 2008 1488 1511 1267 1343 0 -145.28(-9.76%)
Aug 19, 2008 1518 1572 1431 1488 0 -22.63(-1.50%)
Aug 18, 2008 1670 1680 1499 1511 0 -220.02(-12.71%)
Aug 15, 2008 1804 1824 1720 1731 0 -38.05(-2.15%)
Aug 14, 2008 1690 1787 1678 1769 0 +79.35(+4.70%)
Aug 13, 2008 1711 1738 1653 1689 0 -28.36(-1.65%)
Aug 12, 2008 1769 1797 1708 1718 0 -61.58(-3.46%)
Aug 11, 2008 1859 1875 1722 1779 0 -75.89(-4.09%)
Aug 08, 2008 1745 1925 1718 1855 0 -22.26(-1.19%)
Aug 07, 2008 1988 2045 1850 1878 0 -191.17(-9.24%)
Aug 06, 2008 2091 2199 2038 2069 0 -223.53(-9.75%)
Aug 05, 2008 2198 2310 2133 2292 0 +163.04(+7.66%)
Aug 04, 2008 2178 2196 2046 2129 0 -42.70(-1.97%)
Aug 01, 2008 2180 2212 2081 2172 0 +34.25(+1.60%)
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%)
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.