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, 2015 945.42 954.09 932.05 950.28 0 +8.48(+0.90%)
Sep 29, 2015 950.77 961.18 934.73 941.80 0 -6.02(-0.64%)
Sep 28, 2015 976.88 979.62 942.57 947.82 0 -47.55(-4.78%)
Sep 25, 2015 1004 1009 990.48 995.37 0 -8.06(-0.80%)
Sep 24, 2015 999.48 1007 990.31 1003 0 +1.20(+0.12%)
Sep 23, 2015 998.64 1008 993.55 1002 0 +2.93(+0.29%)
Sep 22, 2015 1005 1011 995.33 999.30 0 -10.93(-1.08%)
Sep 21, 2015 997.00 1016 994.18 1010 0 +12.57(+1.26%)
Sep 18, 2015 1001 1011 992.76 997.66 0 -4.87(-0.49%)
Sep 17, 2015 981.95 1012 976.98 1003 0 +19.99(+2.03%)
Sep 16, 2015 978.38 990.01 974.35 982.54 0 +4.53(+0.46%)
Sep 15, 2015 972.88 984.19 967.57 978.01 0 +5.56(+0.57%)
Sep 14, 2015 974.84 978.88 966.01 972.45 0 -1.31(-0.13%)
Sep 11, 2015 965.95 977.87 959.16 973.76 0 +7.79(+0.81%)
Sep 10, 2015 970.86 975.90 960.60 965.97 0 -4.54(-0.47%)
Sep 09, 2015 985.70 989.29 969.28 970.50 0 -11.09(-1.13%)
Sep 08, 2015 982.54 987.89 972.02 981.59 0 +6.23(+0.64%)
Sep 04, 2015 975.37 975.37 975.37 975.37 0 -15.39(-1.55%)
Sep 03, 2015 989.80 1002 984.01 990.76 0 +4.26(+0.43%)
Sep 02, 2015 985.05 994.65 979.19 986.50 0 +3.78(+0.38%)
Sep 01, 2015 977.09 986.77 969.44 982.72 0 -5.69(-0.58%)
Aug 31, 2015 991.38 1005 980.97 988.41 0 -1.66(-0.17%)
Aug 28, 2015 987.05 996.12 973.07 990.07 0 +3.02(+0.31%)
Aug 27, 2015 973.14 993.60 967.09 987.04 0 +19.22(+1.99%)
Aug 26, 2015 967.66 976.69 953.41 967.82 0 +9.03(+0.94%)
Aug 25, 2015 985.40 991.62 955.72 958.79 0 -5.24(-0.54%)
Aug 24, 2015 955.12 989.72 912.94 964.03 0 -30.11(-3.03%)
Aug 21, 2015 1008 1018 987.64 994.14 0 -18.59(-1.84%)
Aug 20, 2015 1015 1030 1008 1013 0 -6.13(-0.60%)
Aug 19, 2015 1012 1023 1004 1019 0 +5.19(+0.51%)
Aug 18, 2015 1014 1021 1004 1014 0 -3.47(-0.34%)
Aug 17, 2015 1015 1021 1009 1017 0 +1.93(+0.19%)
Aug 14, 2015 1007 1020 1003 1015 0 +4.51(+0.45%)
Aug 13, 2015 1011 1019 1003 1011 0 +1.13(+0.11%)
Aug 12, 2015 1008 1017 992.37 1010 0 +0.31(+0.03%)
Aug 11, 2015 998.62 1014 990.47 1009 0 +8.82(+0.88%)
Aug 10, 2015 1005 1010 993.14 1000 0 -4.29(-0.43%)
Aug 07, 2015 1014 1016 998.79 1005 0 -8.29(-0.82%)
Aug 06, 2015 1011 1023 994.99 1013 0 +7.37(+0.73%)
Aug 05, 2015 1015 1021 998.64 1006 0 -8.42(-0.83%)
Aug 04, 2015 1011 1026 1001 1014 0 +2.39(+0.24%)
Aug 03, 2015 1017 1023 1004 1012 0 -4.50(-0.44%)
Jul 31, 2015 1025 1035 1009 1016 0 -2.82(-0.28%)
Jul 30, 2015 1015 1025 1009 1019 0 +0.71(+0.07%)
Jul 29, 2015 1014 1022 1006 1018 0 +4.13(+0.41%)
Jul 28, 2015 1003 1022 996.88 1014 0 +13.28(+1.33%)
Jul 27, 2015 1001 1013 989.63 1001 0 -6.45(-0.64%)
Jul 24, 2015 1017 1027 1004 1007 0 -12.68(-1.24%)
Jul 23, 2015 1032 1039 1015 1020 0 -9.81(-0.95%)
Jul 22, 2015 1022 1038 1015 1030 0 +6.51(+0.64%)
Jul 21, 2015 1020 1032 1016 1023 0 -0.16(-0.02%)
Jul 20, 2015 1022 1030 1012 1023 0 +2.09(+0.20%)
Jul 17, 2015 1019 1027 1013 1021 0 +2.15(+0.21%)
Jul 16, 2015 1026 1030 1012 1019 0 -4.61(-0.45%)
Jul 15, 2015 1007 1033 998.94 1024 0 +20.98(+2.09%)
Jul 14, 2015 995.55 1007 992.86 1003 0 +6.63(+0.67%)
Jul 13, 2015 996.21 1004 989.88 996.23 0 +1.17(+0.12%)
Jul 10, 2015 992.69 1005 986.43 995.05 0 +6.35(+0.64%)
Jul 09, 2015 996.35 1003 983.73 988.70 0 -4.60(-0.46%)
Jul 08, 2015 997.08 1004 987.08 993.30 0 -9.84(-0.98%)
Jul 07, 2015 991.82 1008 978.92 1003 0 +16.02(+1.62%)
Jul 06, 2015 982.66 994.82 974.88 987.12 0 -0.03(-0.00%)
Jul 02, 2015 987.15 987.15 987.15 987.15 0 +1.41(+0.14%)
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.