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, 2009 1284 1292 1248 1265 0 -15.83(-1.24%)
Sep 29, 2009 1315 1321 1265 1281 0 -58.61(-4.38%)
Sep 28, 2009 1337 1356 1324 1339 0 +11.87(+0.89%)
Sep 25, 2009 1320 1341 1278 1328 0 +3.40(+0.26%)
Sep 24, 2009 1359 1368 1313 1324 0 -25.51(-1.89%)
Sep 23, 2009 1381 1392 1346 1350 0 -17.51(-1.28%)
Sep 22, 2009 1350 1390 1334 1367 0 +44.52(+3.37%)
Sep 21, 2009 1308 1335 1290 1323 0 +12.33(+0.94%)
Sep 18, 2009 1309 1326 1294 1310 0 +8.42(+0.65%)
Sep 17, 2009 1304 1326 1291 1302 0 +5.21(+0.40%)
Sep 16, 2009 1304 1316 1285 1297 0 +6.81(+0.53%)
Sep 15, 2009 1276 1314 1262 1290 0 +14.59(+1.14%)
Sep 14, 2009 1242 1279 1239 1275 0 +20.92(+1.67%)
Sep 11, 2009 1256 1272 1239 1254 0 -5.05(-0.40%)
Sep 10, 2009 1264 1273 1241 1259 0 -5.35(-0.42%)
Sep 09, 2009 1250 1274 1232 1265 0 +17.12(+1.37%)
Sep 08, 2009 1265 1276 1225 1248 0 -3.71(-0.30%)
Sep 04, 2009 1251 1251 1251 0 +20.38(+1.66%)
Sep 03, 2009 1211 1235 1198 1231 0 +41.28(+3.47%)
Sep 02, 2009 1198 1218 1171 1190 0 -32.90(-2.69%)
Sep 01, 2009 1267 1282 1215 1223 0 -57.54(-4.49%)
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%)
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.