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 30, 2015 1051 1058 1041 1049 0 -4.75(-0.45%)
Jan 29, 2015 1059 1068 1038 1054 0 -3.47(-0.33%)
Jan 28, 2015 1058 1075 1048 1058 0 +1.82(+0.17%)
Jan 27, 2015 1055 1063 1047 1056 0 -2.41(-0.23%)
Jan 26, 2015 1054 1063 1044 1058 0 +4.82(+0.46%)
Jan 23, 2015 1062 1068 1046 1053 0 -7.57(-0.71%)
Jan 22, 2015 1048 1064 1045 1061 0 +17.10(+1.64%)
Jan 21, 2015 1041 1049 1035 1044 0 +0.89(+0.09%)
Jan 20, 2015 1054 1059 1035 1043 0 -12.34(-1.17%)
Jan 16, 2015 1048 1062 1045 1055 0 +7.53(+0.72%)
Jan 15, 2015 1049 1059 1044 1048 0 -3.73(-0.35%)
Jan 14, 2015 1045 1054 1035 1052 0 -0.23(-0.02%)
Jan 13, 2015 1052 1052 1052 1052 0 -12.60(-1.18%)
Jan 12, 2015 1066 1073 1056 1064 0 -2.44(-0.23%)
Jan 09, 2015 1073 1078 1060 1067 0 -9.41(-0.87%)
Jan 08, 2015 1091 1094 1067 1076 0 -12.41(-1.14%)
Jan 07, 2015 1080 1096 1068 1089 0 +12.64(+1.17%)
Jan 06, 2015 1078 1088 1067 1076 0 +2.20(+0.20%)
Jan 05, 2015 1074 1083 1062 1074 0 -2.75(-0.26%)
Jan 02, 2015 1055 1085 1050 1077 0 +23.80(+2.26%)
Dec 31, 2014 1053 1053 1053 1053 0 -14.29(-1.34%)
Dec 30, 2014 1071 1077 1059 1067 0 -5.48(-0.51%)
Dec 29, 2014 1074 1086 1067 1073 0 -16.31(-1.50%)
Dec 26, 2014 1078 1095 1076 1089 0 +11.35(+1.05%)
Dec 24, 2014 1077 1077 1077 1077 0 -3.63(-0.34%)
Dec 23, 2014 1092 1095 1077 1081 0 -14.92(-1.36%)
Dec 22, 2014 1097 1104 1088 1096 0 -1.85(-0.17%)
Dec 19, 2014 1094 1107 1081 1098 0 +1.12(+0.10%)
Dec 18, 2014 1094 1103 1084 1097 0 +6.60(+0.61%)
Dec 17, 2014 1061 1092 1056 1090 0 +29.92(+2.82%)
Dec 16, 2014 1060 1081 1058 1060 0 -11.85(-1.11%)
Dec 15, 2014 1095 1100 1060 1072 0 -20.83(-1.91%)
Dec 12, 2014 1108 1113 1090 1093 0 -20.90(-1.88%)
Dec 11, 2014 1100 1115 1093 1114 0 +12.40(+1.13%)
Dec 10, 2014 1113 1116 1099 1101 0 -14.95(-1.34%)
Dec 09, 2014 1096 1118 1085 1116 0 +13.35(+1.21%)
Dec 08, 2014 1117 1123 1097 1103 0 -15.93(-1.42%)
Dec 05, 2014 1122 1128 1110 1119 0 -9.05(-0.80%)
Dec 04, 2014 1122 1134 1117 1128 0 +3.38(+0.30%)
Dec 03, 2014 1114 1129 1111 1125 0 +7.48(+0.67%)
Dec 02, 2014 1116 1124 1103 1117 0 +1.76(+0.16%)
Dec 01, 2014 1120 1123 998.65 1115 0 -5.83(-0.52%)
Nov 28, 2014 1122 1127 1116 1121 0 +0.73(+0.07%)
Nov 26, 2014 1120 1120 1120 1120 0 -1.58(-0.14%)
Nov 25, 2014 1120 1124 1115 1122 0 +0.32(+0.03%)
Nov 24, 2014 1116 1124 1108 1122 0 +6.66(+0.60%)
Nov 21, 2014 1123 1128 1104 1115 0 -2.77(-0.25%)
Nov 20, 2014 1103 1122 1097 1118 0 +16.11(+1.46%)
Nov 19, 2014 1085 1125 1078 1102 0 +13.78(+1.27%)
Nov 18, 2014 1090 1097 1079 1088 0 -0.35(-0.03%)
Nov 17, 2014 1084 1098 1077 1088 0 -5.83(-0.53%)
Nov 14, 2014 1090 1099 1086 1094 0 +4.16(+0.38%)
Nov 13, 2014 1087 1097 1084 1090 0 +2.53(+0.23%)
Nov 12, 2014 1087 1093 1078 1087 0 -0.91(-0.08%)
Nov 11, 2014 1090 1096 1080 1088 0 +0.60(+0.06%)
Nov 10, 2014 1088 1096 1080 1088 0 -1.83(-0.17%)
Nov 07, 2014 1084 1094 1077 1090 0 +8.40(+0.78%)
Nov 06, 2014 1086 1096 1068 1081 0 -7.93(-0.73%)
Nov 05, 2014 1089 1095 1079 1089 0 +0.76(+0.07%)
Nov 04, 2014 1089 1097 1075 1088 0 -0.15(-0.01%)
Nov 03, 2014 1086 1095 1076 1088 0 +5.24(+0.48%)
Oct 31, 2014 1084 1092 1072 1083 0 +9.19(+0.86%)
Oct 30, 2014 1072 1085 1054 1074 0 -22.98(-2.09%)
Oct 28, 2014 1095 1102 1083 1097 0 +4.96(+0.45%)
Oct 27, 2014 1086 1092 1084 1092 0 +7.22(+0.67%)
Oct 24, 2014 1082 1087 1074 1085 0 +6.69(+0.62%)
Oct 23, 2014 1082 1088 1072 1078 0 -9.55(-0.88%)
Oct 21, 2014 1077 1101 1070 1088 0 +14.92(+1.39%)
Oct 20, 2014 1065 1076 1055 1073 0 +12.58(+1.19%)
Oct 17, 2014 1058 1063 1053 1060 0 +11.22(+1.07%)
Oct 16, 2014 1055 1065 1038 1049 0 -6.29(-0.60%)
Oct 15, 2014 1079 1088 1037 1055 0 -25.15(-2.33%)
Oct 14, 2014 1076 1102 1070 1080 0 +17.46(+1.64%)
Oct 13, 2014 1043 1071 1041 1063 0 +30.12(+2.92%)
Oct 10, 2014 1028 1048 1023 1033 0 +8.67(+0.85%)
Oct 09, 2014 1026 1042 1016 1024 0 +3.50(+0.34%)
Oct 08, 2014 1008 1026 1001 1021 0 +16.52(+1.65%)
Oct 07, 2014 1005 1022 992.46 1004 0 -0.27(-0.03%)
Oct 06, 2014 1021 1032 998.10 1004 0 -9.06(-0.89%)
Oct 03, 2014 990.39 1021 984.19 1014 0 +27.94(+2.83%)
Oct 02, 2014 997.17 1005 973.33 985.57 0 -19.27(-1.92%)
Oct 01, 2014 993.49 1031 972.10 1005 0 -58.28(-5.48%)
Sep 30, 2014 1089 1092 1052 1063 0 -29.69(-2.72%)
Sep 29, 2014 1102 1106 1088 1093 0 -23.98(-2.15%)
Sep 26, 2014 1128 1135 1100 1117 0 -12.79(-1.13%)
Sep 25, 2014 1134 1139 1119 1130 0 -18.03(-1.57%)
Sep 19, 2014 1154 1161 1138 1148 0 -5.64(-0.49%)
Sep 18, 2014 1165 1170 1145 1153 0 -16.08(-1.38%)
Sep 17, 2014 1171 1183 1163 1169 0 -3.24(-0.28%)
Sep 16, 2014 1163 1177 1152 1173 0 +8.79(+0.76%)
Sep 15, 2014 1173 1179 1158 1164 0 -8.73(-0.74%)
Sep 12, 2014 1203 1209 1167 1173 0 -31.61(-2.63%)
Sep 11, 2014 1176 1209 1173 1204 0 +19.89(+1.68%)
Sep 10, 2014 1198 1201 1166 1184 0 -18.21(-1.51%)
Sep 09, 2014 1214 1221 1196 1202 0 -12.85(-1.06%)
Sep 08, 2014 1215 1226 1208 1215 0 +0.02(+0.00%)
Sep 05, 2014 1206 1213 1203 1215 0 +9.77(+0.81%)
Sep 04, 2014 1221 1224 1198 1206 0 -16.02(-1.31%)
Sep 03, 2014 1235 1238 1217 1222 0 -9.11(-0.74%)
Sep 02, 2014 1240 1246 1225 1231 0 -9.20(-0.74%)
Aug 29, 2014 1240 1240 1240 0 +3.75(+0.30%)
Aug 28, 2014 1245 1248 1234 1236 0 -8.04(-0.65%)
Aug 27, 2014 1239 1257 1233 1244 0 +4.98(+0.40%)
Aug 26, 2014 1238 1244 1234 1239 0 +3.32(+0.27%)
Aug 25, 2014 1234 1243 1231 1236 0 +4.64(+0.38%)
Aug 22, 2014 1239 1244 1228 1231 0 -8.57(-0.69%)
Aug 21, 2014 1237 1248 1233 1240 0 +1.83(+0.15%)
Aug 20, 2014 1233 1243 1229 1238 0 +4.12(+0.33%)
Aug 19, 2014 1238 1244 1230 1234 0 -3.08(-0.25%)
Aug 18, 2014 1240 1245 1229 1237 0 -0.91(-0.07%)
Aug 15, 2014 1239 1250 1223 1238 0 +4.82(+0.39%)
Aug 14, 2014 1220 1240 1214 1233 0 +14.16(+1.16%)
Aug 13, 2014 1218 1227 1213 1219 0 +2.01(+0.17%)
Aug 12, 2014 1222 1229 1213 1217 0 -5.65(-0.46%)
Aug 11, 2014 1229 1234 1218 1222 0 -5.95(-0.48%)
Aug 08, 2014 1223 1236 1218 1228 0 +1.59(+0.13%)
Aug 07, 2014 1234 1240 1213 1227 0 +3.61(+0.30%)
Aug 06, 2014 1218 1229 1211 1223 0 +5.54(+0.45%)
Aug 05, 2014 1213 1227 1209 1218 0 +3.76(+0.31%)
Aug 04, 2014 1217 1223 1207 1214 0 -0.74(-0.06%)
Aug 01, 2014 1219 1233 1207 1215 0 -9.16(-0.75%)
Jul 31, 2014 1241 1245 1219 1224 0 -22.38(-1.80%)
Jul 23, 2014 1246 1254 1237 1246 0 +1.04(+0.08%)
Jul 22, 2014 1243 1253 1238 1245 0 +4.01(+0.32%)
Jul 21, 2014 1249 1253 1235 1241 0 -9.24(-0.74%)
Jul 18, 2014 1246 1260 1238 1250 0 -0.62(-0.05%)
Jul 17, 2014 1257 1274 1221 1251 0 -7.26(-0.58%)
Jul 16, 2014 1232 1262 1226 1258 0 +27.86(+2.26%)
Jul 15, 2014 1232 1239 1224 1230 0 -1.97(-0.16%)
Jul 14, 2014 1224 1236 1220 1232 0 +8.38(+0.68%)
Jul 11, 2014 1226 1231 1214 1224 0 -0.97(-0.08%)
Jul 10, 2014 1220 1232 1211 1225 0 +0.07(+0.01%)
Jul 09, 2014 1217 1230 1207 1225 0 +8.70(+0.72%)
Jul 08, 2014 1218 1230 1204 1216 0 -2.09(-0.17%)
Jul 07, 2014 1217 1223 1209 1218 0 +0.46(+0.04%)
Jul 03, 2014 1218 1218 1218 0 -7.12(-0.58%)
Jul 02, 2014 1221 1229 1208 1225 0 +2.40(+0.20%)
Jul 01, 2014 1232 1243 1218 1223 0 -7.35(-0.60%)
Jun 30, 2014 1230 1240 1222 1230 0 -3.74(-0.30%)
Jun 27, 2014 1235 1250 1227 1234 0 -12.37(-0.99%)
Jun 26, 2014 1236 1252 1224 1246 0 +6.85(+0.55%)
Jun 25, 2014 1227 1248 1222 1239 0 +8.87(+0.72%)
Jun 24, 2014 1246 1249 1227 1230 0 -14.73(-1.18%)
Jun 23, 2014 1249 1259 1236 1245 0 -5.23(-0.42%)
Jun 20, 2014 1249 1256 1235 1250 0 +1.74(+0.14%)
Jun 19, 2014 1249 1260 1244 1248 0 +0.91(+0.07%)
Jun 18, 2014 1253 1259 1239 1248 0 -4.77(-0.38%)
Jun 17, 2014 1248 1267 1239 1252 0 +0.13(+0.01%)
Jun 16, 2014 1264 1269 1234 1252 0 -15.21(-1.20%)
Jun 13, 2014 1266 1277 1252 1267 0 +2.30(+0.18%)
Jun 12, 2014 1269 1277 1258 1265 0 -6.90(-0.54%)
Jun 11, 2014 1277 1282 1264 1272 0 -8.19(-0.64%)
Jun 10, 2014 1289 1293 1272 1280 0 -12.25(-0.95%)
Jun 06, 2014 1293 1302 1280 1292 0 +9.78(+0.76%)
Jun 05, 2014 1275 1292 1272 1283 0 +11.68(+0.92%)
Jun 04, 2014 1288 1300 1263 1271 0 -14.21(-1.11%)
Jun 03, 2014 1278 1301 1267 1285 0 +5.67(+0.44%)
Jun 02, 2014 1282 1292 1274 1280 0 -0.64(-0.05%)
May 30, 2014 1277 1286 1271 1280 0 +5.86(+0.46%)
May 29, 2014 1279 1286 1271 1274 0 -4.61(-0.36%)
May 28, 2014 1281 1289 1274 1279 0 +0.95(+0.07%)
May 27, 2014 1270 1283 1262 1278 0 +12.28(+0.97%)
May 23, 2014 1266 1266 1266 0 +6.06(+0.48%)
May 22, 2014 1262 1268 1252 1260 0 -2.19(-0.17%)
May 21, 2014 1261 1270 1254 1262 0 +3.32(+0.26%)
May 20, 2014 1261 1273 1248 1259 0 -2.62(-0.21%)
May 19, 2014 1250 1266 1240 1261 0 +11.71(+0.94%)
May 16, 2014 1243 1255 1231 1249 0 -0.70(-0.06%)
May 15, 2014 1278 1285 1240 1250 0 -28.97(-2.26%)
May 14, 2014 1274 1298 1242 1279 0 +10.16(+0.80%)
May 13, 2014 1245 1288 1241 1269 0 +22.78(+1.83%)
May 12, 2014 1255 1262 1242 1246 0 -7.49(-0.60%)
May 09, 2014 1242 1262 1236 1254 0 +15.41(+1.24%)
May 08, 2014 1234 1250 1224 1238 0 -11.83(-0.95%)
May 07, 2014 1237 1261 1229 1250 0 +11.90(+0.96%)
May 06, 2014 1251 1262 1228 1238 0 -11.34(-0.91%)
May 05, 2014 1229 1261 1218 1250 0 +16.99(+1.38%)
May 02, 2014 1223 1238 1215 1233 0 +4.20(+0.34%)
May 01, 2014 1231 1241 1219 1228 0 -1.28(-0.10%)
Apr 30, 2014 1225 1239 1210 1230 0 +10.08(+0.83%)
Apr 29, 2014 1228 1238 1210 1220 0 +3.02(+0.25%)
Apr 28, 2014 1224 1233 1194 1216 0 -7.61(-0.62%)
Apr 25, 2014 1231 1240 1213 1224 0 -6.96(-0.57%)
Apr 24, 2014 1230 1241 1221 1231 0 +3.87(+0.32%)
Apr 23, 2014 1230 1239 1218 1227 0 -0.40(-0.03%)
Apr 22, 2014 1207 1233 1203 1228 0 +23.99(+1.99%)
Apr 21, 2014 1204 1212 1196 1204 0 -0.55(-0.05%)
Apr 17, 2014 1204 1204 1204 0 -5.33(-0.44%)
Apr 16, 2014 1203 1217 1195 1209 0 +8.85(+0.74%)
Apr 15, 2014 1208 1222 1188 1201 0 -6.84(-0.57%)
Apr 14, 2014 1216 1227 1199 1207 0 -8.19(-0.67%)
Apr 11, 2014 1214 1228 1207 1216 0 -3.92(-0.32%)
Apr 10, 2014 1228 1239 1214 1220 0 -9.20(-0.75%)
Apr 09, 2014 1221 1233 1210 1229 0 +8.95(+0.73%)
Apr 08, 2014 1203 1226 1200 1220 0 +14.80(+1.23%)
Apr 07, 2014 1188 1213 1179 1205 0 +15.20(+1.28%)
Apr 04, 2014 1203 1218 1175 1190 0 -19.17(-1.59%)
Apr 03, 2014 1198 1216 1188 1209 0 +11.27(+0.94%)
Apr 02, 2014 1205 1213 1189 1198 0 -6.45(-0.54%)
Apr 01, 2014 1199 1216 1185 1204 0 +11.80(+0.99%)
Mar 31, 2014 1164 1242 1148 1192 0 +29.86(+2.57%)
Mar 28, 2014 1169 1176 1155 1163 0 -15.40(-1.31%)
Mar 27, 2014 1168 1182 1158 1178 0 +13.91(+1.19%)
Mar 26, 2014 1167 1177 1153 1164 0 -4.72(-0.40%)
Mar 25, 2014 1183 1188 1161 1169 0 -14.56(-1.23%)
Mar 24, 2014 1197 1200 1171 1183 0 -13.01(-1.09%)
Mar 21, 2014 1189 1210 1168 1196 0 +12.91(+1.09%)
Mar 20, 2014 1172 1190 1157 1183 0 +17.74(+1.52%)
Mar 19, 2014 1157 1190 1132 1166 0 +4.35(+0.37%)
Mar 18, 2014 1204 1215 1147 1161 0 -44.46(-3.69%)
Mar 17, 2014 1255 1271 1192 1206 0 -28.51(-2.31%)
Mar 14, 2014 1216 1250 1206 1234 0 +28.70(+2.38%)
Mar 13, 2014 1177 1225 1164 1206 0 +25.35(+2.15%)
Mar 12, 2014 1154 1231 1142 1180 0 -28.97(-2.40%)
Mar 11, 2014 1349 1377 1150 1209 0 -124.38(-9.33%)
Mar 10, 2014 1308 1341 1293 1334 0 +37.11(+2.86%)
Mar 07, 2014 1322 1354 1262 1296 0 -27.04(-2.04%)
Mar 06, 2014 1292 1331 1282 1324 0 +37.63(+2.93%)
Mar 05, 2014 1270 1296 1264 1286 0 +18.98(+1.50%)
Mar 04, 2014 1267 1279 1254 1267 0 +9.92(+0.79%)
Mar 03, 2014 1248 1274 1240 1257 0 -9.25(-0.73%)
Feb 28, 2014 1260 1272 1233 1266 0 +9.44(+0.75%)
Feb 27, 2014 1241 1284 1229 1257 0 +19.83(+1.60%)
Feb 26, 2014 1212 1248 1187 1237 0 +48.08(+4.04%)
Feb 25, 2014 1157 1197 1149 1189 0 +37.46(+3.25%)
Feb 24, 2014 1132 1159 1125 1151 0 +25.86(+2.30%)
Feb 21, 2014 1130 1142 1120 1126 0 -4.65(-0.41%)
Feb 20, 2014 1137 1142 1116 1130 0 -8.03(-0.71%)
Feb 19, 2014 1127 1152 1117 1138 0 +11.59(+1.03%)
Feb 18, 2014 1111 1129 1106 1127 0 +16.33(+1.47%)
Feb 14, 2014 1110 1110 1110 0 -3.74(-0.34%)
Feb 13, 2014 1105 1119 1101 1114 0 +7.46(+0.67%)
Feb 12, 2014 1109 1116 1098 1107 0 -0.93(-0.08%)
Feb 11, 2014 1101 1117 1096 1108 0 +7.59(+0.69%)
Feb 10, 2014 1101 1109 1093 1100 0 +0.25(+0.02%)
Feb 07, 2014 1093 1107 1087 1100 0 +9.47(+0.87%)
Feb 06, 2014 1100 1115 1086 1090 0 -9.77(-0.89%)
Feb 05, 2014 1089 1104 1082 1100 0 +10.01(+0.92%)
Feb 04, 2014 1090 1098 1079 1090 0 -1.61(-0.15%)
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.