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 (%)
Jan 31, 2012 1127 1134 1123 1128 0 +5.15(+0.46%)
Jan 30, 2012 1127 1129 1119 1122 0 -1.34(-0.12%)
Jan 27, 2012 1130 1132 1120 1124 0 -4.36(-0.39%)
Jan 26, 2012 1120 1135 1123 1128 0 +10.28(+0.92%)
Jan 25, 2012 1104 1120 1099 1118 0 +12.24(+1.11%)
Jan 24, 2012 1102 1114 1100 1106 0 -2.82(-0.25%)
Jan 23, 2012 1107 1114 1103 1108 0 +1.94(+0.18%)
Jan 20, 2012 1096 1110 1096 1106 0 +6.43(+0.58%)
Jan 19, 2012 1095 1106 1088 1100 0 +8.07(+0.74%)
Jan 18, 2012 1098 1103 1088 1092 0 -4.47(-0.41%)
Jan 17, 2012 1092 1105 1092 1096 0 +2.49(+0.23%)
Jan 13, 2012 1094 1094 1094 0 +3.35(+0.31%)
Jan 12, 2012 1082 1095 1082 1091 0 +3.21(+0.30%)
Jan 11, 2012 1080 1092 1080 1087 0 -1.00(-0.09%)
Jan 10, 2012 1075 1091 1077 1088 0 +13.23(+1.23%)
Jan 09, 2012 1076 1080 1069 1075 0 +6.52(+0.61%)
Jan 06, 2012 1061 1079 1058 1069 0 +10.06(+0.95%)
Jan 05, 2012 1066 1073 1053 1059 0 -9.36(-0.88%)
Jan 04, 2012 1061 1076 1061 1068 0 +8.75(+0.83%)
Dec 30, 2011 1062 1068 1058 1059 0 -6.28(-0.59%)
Dec 29, 2011 1066 1071 1060 1066 0 -2.07(-0.19%)
Dec 28, 2011 1086 1089 1064 1068 0 -25.60(-2.34%)
Dec 27, 2011 1098 1102 1083 1093 0 -24.39(-2.18%)
Dec 23, 2011 1118 1118 1118 0 +9.97(+0.90%)
Dec 21, 2011 1098 1110 1092 1108 0 +8.39(+0.76%)
Dec 20, 2011 1088 1102 1085 1099 0 +19.19(+1.78%)
Dec 19, 2011 1091 1095 1078 1080 0 -7.43(-0.68%)
Dec 16, 2011 1083 1089 1076 1087 0 +6.65(+0.62%)
Dec 15, 2011 1086 1087 1076 1081 0 +2.53(+0.23%)
Dec 14, 2011 1073 1083 1069 1078 0 +1.80(+0.17%)
Dec 13, 2011 1081 1089 1073 1076 0 +0.93(+0.09%)
Dec 12, 2011 1073 1081 1068 1076 0 +0.41(+0.04%)
Dec 09, 2011 1065 1083 1066 1075 0 +2.72(+0.25%)
Dec 08, 2011 1088 1092 1070 1072 0 -17.63(-1.62%)
Dec 07, 2011 1082 1094 1076 1090 0 +8.08(+0.75%)
Dec 06, 2011 1081 1089 1073 1082 0 +2.30(+0.21%)
Dec 05, 2011 1077 1090 1073 1080 0 +5.41(+0.50%)
Dec 02, 2011 1075 1086 1071 1074 0 +4.80(+0.45%)
Dec 01, 2011 1058 1075 1059 1069 0 +0.72(+0.07%)
Nov 30, 2011 1050 1070 1044 1069 0 +24.75(+2.37%)
Nov 29, 2011 1044 1051 1040 1044 0 -4.98(-0.47%)
Nov 28, 2011 1052 1059 1039 1049 0 +6.86(+0.66%)
Nov 25, 2011 1022 1048 1025 1042 0 +13.39(+1.30%)
Nov 23, 2011 1029 1029 1029 0 -19.75(-1.88%)
Nov 22, 2011 1046 1057 1042 1048 0 -3.63(-0.35%)
Nov 21, 2011 1060 1064 1047 1052 0 -14.04(-1.32%)
Nov 18, 2011 1073 1076 1062 1066 0 -6.81(-0.63%)
Nov 17, 2011 1076 1086 1069 1073 0 -5.07(-0.47%)
Nov 16, 2011 1065 1096 1066 1078 0 +4.59(+0.43%)
Nov 15, 2011 1069 1078 1064 1073 0 +0.57(+0.05%)
Nov 14, 2011 1077 1086 1065 1073 0 -6.49(-0.60%)
Nov 11, 2011 1074 1085 1067 1079 0 +10.18(+0.95%)
Nov 10, 2011 1075 1084 1062 1069 0 -2.74(-0.26%)
Nov 09, 2011 1076 1094 1070 1072 0 -21.50(-1.97%)
Nov 08, 2011 1088 1097 1079 1093 0 +10.80(+1.00%)
Nov 07, 2011 1081 1093 1071 1083 0 +0.39(+0.04%)
Nov 04, 2011 1081 1088 1075 1082 0 -2.79(-0.26%)
Nov 03, 2011 1085 1091 1072 1085 0 +5.47(+0.51%)
Nov 02, 2011 1084 1094 1069 1080 0 -11.24(-1.03%)
Nov 01, 2011 1082 1110 1080 1091 0 -12.25(-1.11%)
Oct 31, 2011 1109 1123 1102 1103 0 -14.71(-1.32%)
Oct 28, 2011 1107 1127 1103 1118 0 +3.63(+0.33%)
Oct 27, 2011 1107 1122 1089 1114 0 +19.76(+1.81%)
Oct 26, 2011 1092 1099 1080 1094 0 +5.42(+0.50%)
Oct 25, 2011 1082 1100 1073 1089 0 +4.11(+0.38%)
Oct 24, 2011 1042 1086 1045 1085 0 +32.33(+3.07%)
Oct 21, 2011 1061 1063 1043 1052 0 -4.07(-0.39%)
Oct 20, 2011 1055 1062 1046 1057 0 +5.40(+0.51%)
Oct 19, 2011 1053 1061 1047 1051 0 -2.81(-0.27%)
Oct 18, 2011 1047 1057 1042 1054 0 +7.59(+0.73%)
Oct 17, 2011 1053 1061 1043 1046 0 -12.85(-1.21%)
Oct 14, 2011 1046 1062 1041 1059 0 +21.47(+2.07%)
Oct 13, 2011 1038 1047 1031 1038 0 -3.16(-0.30%)
Oct 12, 2011 1052 1058 1035 1041 0 -3.28(-0.31%)
Oct 11, 2011 1050 1057 1038 1044 0 -9.22(-0.88%)
Oct 10, 2011 1030 1055 1033 1053 0 +32.06(+3.14%)
Oct 07, 2011 1056 1063 1019 1021 0 -34.87(-3.30%)
Oct 06, 2011 1047 1058 1042 1056 0 +23.03(+2.23%)
Oct 05, 2011 1040 1044 999.91 1033 0 -4.05(-0.39%)
Oct 04, 2011 1004 1039 962.03 1037 0 +2.72(+0.26%)
Oct 03, 2011 1097 1099 1032 1035 0 -55.59(-5.10%)
Sep 30, 2011 1093 1109 1088 1090 0 -7.03(-0.64%)
Sep 29, 2011 1106 1110 1087 1097 0 +2.82(+0.26%)
Sep 28, 2011 1101 1113 1092 1094 0 -33.21(-2.95%)
Sep 27, 2011 1142 1146 1121 1128 0 -4.84(-0.43%)
Sep 26, 2011 1140 1144 1124 1132 0 +1.84(+0.16%)
Sep 23, 2011 1130 1146 1124 1131 0 -3.01(-0.27%)
Sep 22, 2011 1128 1157 1122 1134 0 -5.32(-0.47%)
Sep 21, 2011 1166 1177 1138 1139 0 -37.79(-3.21%)
Sep 20, 2011 1186 1192 1174 1177 0 -7.20(-0.61%)
Sep 19, 2011 1166 1191 1167 1184 0 +6.76(+0.57%)
Sep 16, 2011 1175 1181 1169 1177 0 +3.37(+0.29%)
Sep 15, 2011 1179 1182 1168 1174 0 +0.36(+0.03%)
Sep 14, 2011 1170 1180 1161 1173 0 +6.51(+0.56%)
Sep 13, 2011 1163 1171 1152 1167 0 +1.98(+0.17%)
Sep 12, 2011 1145 1167 1142 1165 0 +6.62(+0.57%)
Sep 09, 2011 1139 1167 1140 1158 0 +10.29(+0.90%)
Sep 08, 2011 1154 1167 1146 1148 0 -5.87(-0.51%)
Sep 07, 2011 1158 1164 1137 1154 0 +1.77(+0.15%)
Sep 06, 2011 1122 1154 1119 1152 0 +9.02(+0.79%)
Sep 02, 2011 1143 1143 1143 0 -4.76(-0.41%)
Sep 01, 2011 1182 1190 1145 1148 0 -48.34(-4.04%)
Aug 31, 2011 1197 1202 1184 1196 0 +4.30(+0.36%)
Aug 30, 2011 1166 1201 1166 1192 0 +17.61(+1.50%)
Aug 29, 2011 1169 1184 1160 1174 0 +14.11(+1.22%)
Aug 26, 2011 1143 1170 1137 1160 0 +18.67(+1.64%)
Aug 25, 2011 1178 1181 1136 1141 0 -39.36(-3.33%)
Aug 24, 2011 1183 1196 1166 1181 0 -16.21(-1.35%)
Aug 23, 2011 1176 1199 1169 1197 0 +14.45(+1.22%)
Aug 22, 2011 1185 1191 1163 1183 0 +14.95(+1.28%)
Aug 19, 2011 1171 1193 1162 1168 0 -17.32(-1.46%)
Aug 18, 2011 1181 1207 1173 1185 0 -23.69(-1.96%)
Aug 17, 2011 1205 1218 1201 1209 0 +4.83(+0.40%)
Aug 16, 2011 1199 1214 1194 1204 0 -7.96(-0.66%)
Aug 15, 2011 1195 1215 1190 1212 0 +27.87(+2.35%)
Aug 12, 2011 1195 1202 1176 1184 0 +1.31(+0.11%)
Aug 11, 2011 1160 1199 1161 1183 0 +30.31(+2.63%)
Aug 10, 2011 1156 1192 1142 1152 0 -29.34(-2.48%)
Aug 09, 2011 1097 1186 1072 1182 0 +103.80(+9.63%)
Aug 08, 2011 1096 1139 1074 1078 0 -79.05(-6.83%)
Aug 05, 2011 1167 1182 1122 1157 0 -4.90(-0.42%)
Aug 04, 2011 1190 1199 1159 1162 0 -37.88(-3.16%)
Aug 03, 2011 1172 1203 1167 1200 0 +25.30(+2.15%)
Aug 02, 2011 1187 1199 1170 1174 0 -13.66(-1.15%)
Aug 01, 2011 1155 1207 1169 1188 0 +37.81(+3.29%)
Jul 29, 2011 1169 1176 1011 1150 0 -24.57(-2.09%)
Jul 28, 2011 1176 1189 1168 1175 0 -0.66(-0.06%)
Jul 27, 2011 1189 1199 1174 1175 0 -23.44(-1.96%)
Jul 26, 2011 1193 1208 1188 1199 0 -0.24(-0.02%)
Jul 25, 2011 1208 1221 1196 1199 0 -25.47(-2.08%)
Jul 22, 2011 1213 1228 1218 1225 0 +6.52(+0.54%)
Jul 21, 2011 1225 1230 1214 1218 0 -3.29(-0.27%)
Jul 20, 2011 1214 1226 1214 1221 0 +3.50(+0.29%)
Jul 19, 2011 1201 1219 1206 1218 0 +12.72(+1.06%)
Jul 18, 2011 1213 1216 1202 1205 0 -9.92(-0.82%)
Jul 15, 2011 1205 1218 1203 1215 0 +2.86(+0.24%)
Jul 14, 2011 1222 1233 1210 1212 0 -13.59(-1.11%)
Jul 13, 2011 1227 1237 1221 1226 0 +5.48(+0.45%)
Jul 12, 2011 1221 1234 1213 1220 0 -22.36(-1.80%)
Jul 11, 2011 1245 1258 1241 1243 0 -12.20(-0.97%)
Jul 08, 2011 1242 1259 1246 1255 0 -0.17(-0.01%)
Jul 07, 2011 1241 1259 1246 1255 0 +7.60(+0.61%)
Jul 06, 2011 1234 1254 1236 1247 0 +5.49(+0.44%)
Jul 05, 2011 1238 1250 1231 1242 0 +4.39(+0.35%)
Jul 01, 2011 1238 1238 1238 0 +11.77(+0.96%)
Jun 30, 2011 1226 1232 1222 1226 0 +3.74(+0.31%)
Jun 29, 2011 1221 1229 1217 1222 0 +6.08(+0.50%)
Jun 28, 2011 1218 1230 1211 1216 0 -33.22(-2.66%)
Jun 27, 2011 1251 1255 1243 1249 0 -0.30(-0.02%)
Jun 24, 2011 1253 1257 1241 1249 0 +0.57(+0.05%)
Jun 23, 2011 1239 1256 1236 1249 0 -2.21(-0.18%)
Jun 22, 2011 1242 1260 1247 1251 0 +5.79(+0.46%)
Jun 21, 2011 1248 1254 1240 1245 0 +3.28(+0.26%)
Jun 20, 2011 1240 1244 1238 1242 0 +7.56(+0.61%)
Jun 17, 2011 1241 1244 1230 1234 0 -2.97(-0.24%)
Jun 16, 2011 1237 1243 1228 1237 0 +1.89(+0.15%)
Jun 15, 2011 1236 1246 1228 1236 0 -4.23(-0.34%)
Jun 14, 2011 1234 1243 1232 1240 0 +9.98(+0.81%)
Jun 13, 2011 1219 1235 1220 1230 0 +7.47(+0.61%)
Jun 10, 2011 1234 1237 1221 1222 0 -15.22(-1.23%)
Jun 09, 2011 1247 1250 1231 1238 0 -8.12(-0.65%)
Jun 08, 2011 1238 1252 1234 1246 0 +5.68(+0.46%)
Jun 07, 2011 1240 1248 1235 1240 0 +3.51(+0.28%)
Jun 06, 2011 1240 1246 1233 1236 0 -1.42(-0.11%)
Jun 03, 2011 1233 1244 1231 1238 0 +5.39(+0.44%)
May 24, 2011 1226 1238 1228 1233 0 +0.82(+0.07%)
May 23, 2011 1230 1238 1226 1232 0 -1.96(-0.16%)
May 20, 2011 1231 1239 1228 1234 0 +1.77(+0.14%)
May 19, 2011 1229 1237 1226 1232 0 +4.78(+0.39%)
May 18, 2011 1217 1229 1218 1227 0 +5.56(+0.46%)
May 17, 2011 1217 1227 1213 1222 0 +3.61(+0.30%)
May 16, 2011 1206 1227 1209 1218 0 -0.19(-0.02%)
May 13, 2011 1229 1231 1217 1218 0 -10.10(-0.82%)
May 12, 2011 1230 1235 1221 1228 0 -2.14(-0.17%)
May 11, 2011 1234 1237 1225 1230 0 -5.41(-0.44%)
May 10, 2011 1241 1245 1230 1236 0 -2.47(-0.20%)
May 09, 2011 1233 1242 1228 1238 0 +5.54(+0.45%)
May 06, 2011 1240 1243 1228 1233 0 -3.38(-0.27%)
May 05, 2011 1236 1245 1229 1236 0 +4.66(+0.38%)
May 04, 2011 1230 1235 1221 1231 0 +1.57(+0.13%)
May 03, 2011 1230 1238 1222 1230 0 +1.93(+0.16%)
May 02, 2011 1226 1230 1224 1228 0 +2.14(+0.17%)
Apr 29, 2011 1221 1228 1214 1226 0 +6.27(+0.51%)
Apr 28, 2011 1217 1223 1212 1220 0 +4.74(+0.39%)
Apr 27, 2011 1210 1216 1205 1215 0 +5.43(+0.45%)
Apr 26, 2011 1203 1214 1200 1209 0 +8.74(+0.73%)
Apr 25, 2011 1195 1203 1192 1201 0 +3.13(+0.26%)
Apr 21, 2011 1193 1201 1187 1197 0 +7.62(+0.64%)
Apr 20, 2011 1189 1194 1182 1190 0 +4.35(+0.37%)
Apr 19, 2011 1187 1191 1178 1186 0 +0.52(+0.04%)
Apr 18, 2011 1191 1194 1179 1185 0 -5.91(-0.50%)
Apr 15, 2011 1193 1196 1186 1191 0 -3.24(-0.27%)
Apr 14, 2011 1181 1196 1179 1194 0 +12.51(+1.06%)
Apr 13, 2011 1180 1190 1176 1182 0 +4.93(+0.42%)
Apr 12, 2011 1188 1194 1175 1177 0 -12.36(-1.04%)
Apr 11, 2011 1186 1197 1179 1189 0 +5.10(+0.43%)
Apr 08, 2011 1197 1198 1178 1184 0 -12.02(-1.01%)
Apr 07, 2011 1204 1207 1190 1196 0 -14.76(-1.22%)
Apr 06, 2011 1209 1217 1204 1211 0 +4.49(+0.37%)
Apr 05, 2011 1209 1216 1204 1206 0 -2.80(-0.23%)
Apr 04, 2011 1206 1212 1201 1209 0 +2.56(+0.21%)
Apr 01, 2011 1208 1214 1200 1206 0 +0.49(+0.04%)
Mar 31, 2011 1211 1217 1201 1206 0 -2.53(-0.21%)
Mar 30, 2011 1209 1210 1208 1209 0 +4.86(+0.40%)
Mar 29, 2011 1206 1213 1198 1204 0 -27.83(-2.26%)
Mar 28, 2011 1236 1242 1227 1231 0 -4.81(-0.39%)
Mar 25, 2011 1236 1240 1232 1236 0 +3.16(+0.26%)
Mar 24, 2011 1235 1240 1229 1233 0 -0.02(-0.00%)
Mar 23, 2011 1224 1237 1218 1233 0 +12.61(+1.03%)
Mar 22, 2011 1230 1233 1217 1221 0 -12.73(-1.03%)
Mar 21, 2011 1229 1235 1226 1233 0 +14.44(+1.18%)
Mar 18, 2011 1226 1230 1211 1219 0 -2.06(-0.17%)
Mar 17, 2011 1223 1232 1215 1221 0 +2.57(+0.21%)
Mar 16, 2011 1225 1230 1215 1218 0 -6.59(-0.54%)
Mar 15, 2011 1229 1234 1221 1225 0 -7.50(-0.61%)
Mar 14, 2011 1225 1236 1218 1232 0 +7.19(+0.59%)
Mar 11, 2011 1231 1239 1221 1225 0 -7.00(-0.57%)
Mar 10, 2011 1235 1242 1228 1232 0 -4.74(-0.38%)
Mar 09, 2011 1235 1245 1226 1237 0 +4.62(+0.37%)
Mar 08, 2011 1242 1244 1225 1232 0 -9.88(-0.80%)
Mar 07, 2011 1247 1250 1234 1242 0 -3.37(-0.27%)
Mar 04, 2011 1248 1251 1238 1246 0 -4.25(-0.34%)
Mar 03, 2011 1251 1256 1242 1250 0 +5.02(+0.40%)
Mar 02, 2011 1232 1251 1237 1245 0 -1.93(-0.15%)
Mar 01, 2011 1243 1257 1240 1247 0 +0.40(+0.03%)
Feb 28, 2011 1252 1260 1234 1246 0 -2.20(-0.18%)
Feb 25, 2011 1239 1255 1239 1249 0 +5.09(+0.41%)
Feb 24, 2011 1237 1249 1230 1243 0 +5.33(+0.43%)
Feb 23, 2011 1229 1246 1229 1238 0 +0.55(+0.04%)
Feb 22, 2011 1238 1247 1229 1238 0 -5.89(-0.47%)
Feb 18, 2011 1243 1243 1243 0 -0.47(-0.04%)
Feb 17, 2011 1225 1254 1228 1244 0 +13.79(+1.12%)
Feb 16, 2011 1221 1239 1214 1230 0 +6.03(+0.49%)
Feb 15, 2011 1237 1233 1210 1224 0 -18.73(-1.51%)
Feb 14, 2011 1258 1265 1236 1243 0 -15.89(-1.26%)
Feb 11, 2011 1246 1275 1245 1259 0 +1.56(+0.12%)
Feb 10, 2011 1255 1277 1247 1257 0 -12.89(-1.01%)
Feb 09, 2011 1269 1278 1255 1270 0 -7.43(-0.58%)
Feb 08, 2011 1274 1290 1264 1278 0 -1.27(-0.10%)
Feb 07, 2011 1249 1283 1253 1279 0 +26.31(+2.10%)
Feb 04, 2011 1277 1294 1242 1252 0 -24.93(-1.95%)
Feb 03, 2011 1269 1285 1254 1277 0 +12.84(+1.02%)
Feb 02, 2011 1256 1273 1251 1265 0 +8.17(+0.65%)
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.