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 14, 2021 774.84 788.64 767.37 780.77 0 +8.25(+1.07%)
Jan 13, 2021 779.17 784.17 763.84 772.51 0 -55.38(-6.69%)
Dec 23, 2020 815.74 836.48 811.75 827.90 0 +13.94(+1.71%)
Dec 22, 2020 823.94 826.09 809.84 813.96 0 -7.33(-0.89%)
Dec 21, 2020 828.86 833.05 806.66 821.29 0 -12.21(-1.46%)
Dec 18, 2020 826.95 851.66 813.13 833.49 0 +11.20(+1.36%)
Dec 17, 2020 818.93 832.79 811.49 822.29 0 +6.81(+0.83%)
Dec 16, 2020 810.65 822.94 789.07 815.49 0 +4.90(+0.60%)
Dec 15, 2020 817.15 827.14 781.78 810.59 0 -27.74(-3.31%)
Dec 14, 2020 854.55 860.91 833.48 838.33 0 -3.07(-0.37%)
Dec 11, 2020 840.17 845.98 829.20 841.40 0 +1.19(+0.14%)
Dec 10, 2020 845.02 850.18 822.69 840.21 0 -9.27(-1.09%)
Dec 09, 2020 844.44 889.68 830.14 849.48 0 +12.03(+1.44%)
Dec 08, 2020 836.95 850.22 825.78 837.45 0 +0.81(+0.10%)
Dec 07, 2020 845.36 854.25 826.48 836.63 0 -6.29(-0.75%)
Dec 04, 2020 835.39 855.48 816.07 842.92 0 +14.56(+1.76%)
Dec 03, 2020 808.51 838.37 789.48 828.37 0 +23.16(+2.88%)
Dec 02, 2020 816.12 825.92 794.73 805.21 0 -12.51(-1.53%)
Dec 01, 2020 846.69 873.04 804.73 817.72 0 -18.33(-2.19%)
Nov 30, 2020 829.75 853.73 806.01 836.04 0 +11.43(+1.39%)
Nov 27, 2020 819.55 829.85 809.10 824.61 0 +8.16(+1.00%)
Nov 25, 2020 811.15 825.24 796.95 816.45 0 +4.65(+0.57%)
Nov 24, 2020 809.16 836.22 797.27 811.80 0 +8.54(+1.06%)
Nov 23, 2020 788.37 829.71 762.34 803.26 0 +26.43(+3.40%)
Nov 20, 2020 744.53 788.96 737.15 776.83 0 +43.72(+5.96%)
Nov 19, 2020 743.51 754.73 722.61 733.11 0 -9.98(-1.34%)
Nov 18, 2020 742.33 761.98 734.42 743.09 0 +6.85(+0.93%)
Nov 17, 2020 719.50 741.12 715.52 736.24 0 +11.43(+1.58%)
Nov 16, 2020 717.65 732.58 708.76 724.81 0 +13.88(+1.95%)
Nov 13, 2020 698.05 717.34 695.43 710.93 0 +13.52(+1.94%)
Nov 12, 2020 699.04 706.46 688.89 697.41 0 -4.26(-0.61%)
Nov 11, 2020 719.26 721.99 693.62 701.67 0 -14.39(-2.01%)
Nov 10, 2020 698.67 723.41 689.30 716.07 0 +23.90(+3.45%)
Nov 09, 2020 702.03 715.83 683.85 692.16 0 +12.84(+1.89%)
Nov 06, 2020 691.43 695.80 672.09 679.32 0 -10.88(-1.58%)
Nov 05, 2020 688.58 699.23 679.60 690.20 0 +6.50(+0.95%)
Nov 04, 2020 696.99 712.96 666.50 683.70 0 -14.50(-2.08%)
Nov 03, 2020 694.21 704.79 685.26 698.20 0 +16.19(+2.37%)
Nov 02, 2020 676.64 690.15 670.99 682.01 0 +9.85(+1.47%)
Oct 30, 2020 680.40 684.71 666.71 672.16 0 -7.39(-1.09%)
Oct 29, 2020 673.75 686.65 660.04 679.54 0 +9.54(+1.42%)
Oct 28, 2020 675.07 683.34 663.66 670.00 0 -11.23(-1.65%)
Oct 27, 2020 687.67 694.53 679.17 681.23 0 -2.10(-0.31%)
Oct 26, 2020 690.50 693.76 672.76 683.33 0 -12.65(-1.82%)
Oct 23, 2020 690.12 704.22 687.06 695.98 0 +7.10(+1.03%)
Oct 22, 2020 679.87 692.05 679.05 688.88 0 +7.12(+1.05%)
Oct 21, 2020 685.36 688.06 676.44 681.76 0 -5.67(-0.82%)
Oct 20, 2020 687.83 693.84 681.19 687.42 0 +5.66(+0.83%)
Oct 19, 2020 689.23 695.69 673.70 681.76 0 -6.31(-0.92%)
Oct 16, 2020 690.99 699.36 684.44 688.07 0 -5.04(-0.73%)
Oct 15, 2020 692.37 696.21 683.32 693.11 0 -2.55(-0.37%)
Oct 14, 2020 697.39 705.35 692.38 695.66 0 -4.65(-0.66%)
Oct 13, 2020 697.36 702.93 688.86 700.31 0 +2.10(+0.30%)
Oct 12, 2020 694.09 701.11 689.67 698.21 0 +3.38(+0.49%)
Oct 09, 2020 702.94 706.66 690.22 694.84 0 -7.20(-1.03%)
Oct 08, 2020 694.40 706.32 690.21 702.04 0 +9.75(+1.41%)
Oct 07, 2020 691.46 695.52 682.55 692.29 0 +2.91(+0.42%)
Oct 06, 2020 691.82 703.64 685.40 689.38 0 -2.43(-0.35%)
Oct 05, 2020 685.38 695.33 682.22 691.81 0 +8.40(+1.23%)
Oct 02, 2020 668.14 688.27 662.73 683.42 0 +1.54(+0.23%)
Oct 01, 2020 679.30 685.29 669.45 681.88 0 +4.32(+0.64%)
Sep 30, 2020 680.16 690.35 673.26 677.55 0 -3.33(-0.49%)
Sep 29, 2020 692.71 695.33 673.52 680.88 0 -22.12(-3.15%)
Sep 28, 2020 693.51 710.28 690.00 703.01 0 +16.20(+2.36%)
Sep 25, 2020 677.30 691.57 671.29 686.81 0 +9.77(+1.44%)
Sep 24, 2020 673.76 688.92 659.24 677.04 0 -0.58(-0.09%)
Sep 23, 2020 696.29 704.24 674.34 677.62 0 -18.52(-2.66%)
Sep 22, 2020 698.82 707.85 691.92 696.14 0 +0.91(+0.13%)
Sep 21, 2020 706.08 713.05 690.28 695.23 0 -14.18(-2.00%)
Sep 18, 2020 712.97 723.47 702.06 709.41 0 -2.31(-0.32%)
Sep 17, 2020 710.70 719.84 698.72 711.72 0 -2.76(-0.39%)
Sep 16, 2020 708.38 724.98 702.23 714.48 0 +8.24(+1.17%)
Sep 15, 2020 717.58 721.68 701.56 706.24 0 -10.23(-1.43%)
Sep 14, 2020 701.30 722.11 694.36 716.47 0 +16.31(+2.33%)
Sep 11, 2020 703.84 708.86 687.57 700.16 0 -1.19(-0.17%)
Sep 10, 2020 709.83 714.28 699.46 701.35 0 -8.10(-1.14%)
Sep 09, 2020 708.24 719.07 703.32 709.45 0 +3.64(+0.52%)
Sep 08, 2020 704.60 721.32 695.35 705.80 0 -2.66(-0.38%)
Sep 04, 2020 705.97 717.16 690.75 708.47 0 +2.28(+0.32%)
Sep 03, 2020 713.67 719.83 697.96 706.18 0 -7.57(-1.06%)
Sep 02, 2020 713.86 719.22 705.68 713.75 0 -0.36(-0.05%)
Sep 01, 2020 713.95 726.68 707.23 714.11 0 -0.78(-0.11%)
Aug 31, 2020 722.24 731.52 708.84 714.89 0 -7.74(-1.07%)
Aug 28, 2020 719.04 726.81 712.32 722.64 0 +5.40(+0.75%)
Aug 27, 2020 711.96 723.39 707.37 717.23 0 +5.30(+0.75%)
Aug 26, 2020 722.04 724.77 708.62 711.93 0 -10.48(-1.45%)
Aug 25, 2020 725.98 730.83 710.35 722.41 0 -1.44(-0.20%)
Aug 24, 2020 707.66 729.27 702.55 723.85 0 +19.11(+2.71%)
Aug 21, 2020 711.50 716.79 700.57 704.74 0 -7.24(-1.02%)
Aug 20, 2020 716.23 723.43 707.51 711.98 0 -9.06(-1.26%)
Aug 19, 2020 721.24 730.92 714.41 721.04 0 -0.68(-0.09%)
Aug 18, 2020 724.42 733.35 714.37 721.72 0 -1.01(-0.14%)
Aug 17, 2020 719.69 742.43 708.65 722.73 0 +1.61(+0.22%)
Aug 14, 2020 713.75 728.38 706.18 721.12 0 +6.28(+0.88%)
Aug 13, 2020 712.73 729.27 705.98 714.84 0 +0.06(+0.01%)
Aug 12, 2020 722.83 731.87 704.74 714.78 0 -5.43(-0.75%)
Aug 11, 2020 728.94 738.57 715.63 720.21 0 -0.43(-0.06%)
Aug 10, 2020 707.67 726.29 702.63 720.64 0 +15.19(+2.15%)
Aug 07, 2020 696.91 708.56 688.09 705.45 0 +7.39(+1.06%)
Aug 06, 2020 701.25 714.37 691.46 698.05 0 -1.62(-0.23%)
Aug 05, 2020 686.67 701.67 682.90 699.67 0 +16.96(+2.48%)
Aug 04, 2020 685.75 697.56 671.45 682.71 0 -6.91(-1.00%)
Aug 03, 2020 691.34 699.98 676.80 689.62 0 -1.51(-0.22%)
Jul 31, 2020 699.56 709.27 684.72 691.13 0 -2.96(-0.43%)
Jul 30, 2020 700.45 709.11 686.72 694.09 0 -4.24(-0.61%)
Jul 29, 2020 685.08 701.35 679.40 698.34 0 +14.97(+2.19%)
Jul 28, 2020 680.45 692.67 677.28 683.36 0 +3.25(+0.48%)
Jul 27, 2020 675.77 684.82 672.63 680.12 0 +3.62(+0.53%)
Jul 24, 2020 684.93 691.21 669.84 676.50 0 -4.55(-0.67%)
Jul 23, 2020 684.99 693.20 675.35 681.05 0 -8.06(-1.17%)
Jul 22, 2020 678.13 698.31 674.86 689.11 0 +2.91(+0.42%)
Jul 21, 2020 680.74 690.88 674.04 686.20 0 +9.54(+1.41%)
Jul 20, 2020 673.61 685.75 669.12 676.66 0 -1.67(-0.25%)
Jul 17, 2020 678.23 685.08 671.56 678.34 0 +0.53(+0.08%)
Jul 16, 2020 675.60 691.38 669.60 677.81 0 -4.25(-0.62%)
Jul 15, 2020 667.61 685.60 662.95 682.05 0 +21.01(+3.18%)
Jul 14, 2020 646.96 667.80 642.44 661.04 0 +8.75(+1.34%)
Jul 13, 2020 655.20 668.34 644.17 652.29 0 -6.09(-0.92%)
Jul 10, 2020 644.34 664.74 630.91 658.38 0 +11.95(+1.85%)
Jul 09, 2020 644.69 666.81 625.51 646.43 0 -1.78(-0.28%)
Jul 08, 2020 640.17 652.62 634.14 648.21 0 +7.73(+1.21%)
Jul 07, 2020 646.00 656.56 632.55 640.48 0 -8.53(-1.31%)
Jul 06, 2020 653.11 659.09 639.37 649.01 0 +4.12(+0.64%)
Jul 02, 2020 658.31 665.35 641.05 644.89 0 -5.65(-0.87%)
Jul 01, 2020 658.25 676.50 645.44 650.55 0 -9.57(-1.45%)
Jun 30, 2020 655.04 667.11 647.25 660.12 0 +3.31(+0.50%)
Jun 29, 2020 633.49 663.81 622.87 656.81 0 +14.16(+2.20%)
Jun 26, 2020 656.76 660.47 634.13 642.65 0 -19.43(-2.93%)
Jun 25, 2020 637.16 667.24 634.72 662.08 0 +12.70(+1.96%)
Jun 24, 2020 659.88 664.14 628.74 649.37 0 -18.39(-2.75%)
Jun 23, 2020 659.62 673.35 652.32 667.77 0 +13.62(+2.08%)
Jun 22, 2020 655.43 660.95 642.26 654.15 0 -1.04(-0.16%)
Jun 19, 2020 683.19 689.55 651.54 655.19 0 -21.51(-3.18%)
Jun 18, 2020 667.71 688.28 664.87 676.70 0 -3.77(-0.55%)
Jun 17, 2020 690.73 696.61 673.84 680.48 0 -11.75(-1.70%)
Jun 16, 2020 717.71 724.66 674.00 692.23 0 +15.10(+2.23%)
Jun 15, 2020 646.99 688.46 633.96 677.13 0 +2.44(+0.36%)
Jun 12, 2020 668.31 685.41 646.74 674.68 0 +37.28(+5.85%)
Jun 11, 2020 648.32 665.12 621.43 637.40 0 -41.83(-6.16%)
Jun 10, 2020 712.48 714.33 657.78 679.23 0 -29.54(-4.17%)
Jun 09, 2020 726.71 741.87 701.87 708.77 0 -30.84(-4.17%)
Jun 08, 2020 718.13 746.98 706.54 739.62 0 +50.65(+7.35%)
Jun 05, 2020 708.84 740.88 680.66 688.97 0 +23.29(+3.50%)
Jun 04, 2020 641.99 676.02 635.11 665.68 0 +23.31(+3.63%)
Jun 03, 2020 630.73 652.19 624.72 642.37 0 +20.81(+3.35%)
Jun 02, 2020 630.42 641.24 617.35 621.56 0 -5.32(-0.85%)
Jun 01, 2020 606.99 638.56 599.63 626.88 0 +18.17(+2.98%)
May 29, 2020 619.56 629.77 599.06 608.71 0 -16.14(-2.58%)
May 28, 2020 645.50 651.57 621.91 624.85 0 -17.86(-2.78%)
May 27, 2020 651.24 658.98 620.42 642.70 0 +6.00(+0.94%)
May 26, 2020 633.70 650.46 629.20 636.70 0 +18.14(+2.93%)
May 22, 2020 624.79 634.71 590.38 618.57 0 -2.79(-0.45%)
May 21, 2020 604.75 673.82 590.47 621.35 0 +18.22(+3.02%)
May 20, 2020 583.01 609.34 579.86 603.13 0 +24.38(+4.21%)
May 19, 2020 575.68 593.35 562.27 578.76 0 +15.28(+2.71%)
May 18, 2020 557.82 574.14 545.60 563.47 0 +27.84(+5.20%)
May 15, 2020 524.56 546.22 519.64 535.64 0 +0.16(+0.03%)
May 14, 2020 506.93 538.53 495.51 535.48 0 +17.82(+3.44%)
May 13, 2020 534.68 537.20 503.11 517.66 0 -17.81(-3.33%)
May 12, 2020 554.96 559.65 534.28 535.48 0 -16.94(-3.07%)
May 11, 2020 563.53 568.94 550.59 552.42 0 -15.80(-2.78%)
May 08, 2020 563.89 572.76 558.17 568.22 0 +8.65(+1.55%)
May 07, 2020 560.59 574.33 553.20 559.58 0 +6.83(+1.24%)
May 06, 2020 576.98 586.47 549.34 552.74 0 -18.93(-3.31%)
May 05, 2020 573.57 592.22 566.24 571.67 0 +11.39(+2.03%)
May 04, 2020 556.43 569.66 542.90 560.28 0 -4.70(-0.83%)
May 01, 2020 565.22 583.75 555.27 564.99 0 -14.46(-2.50%)
Apr 30, 2020 610.88 613.90 571.31 579.45 0 -18.91(-3.16%)
Apr 29, 2020 594.77 613.29 580.45 598.36 0 +18.82(+3.25%)
Apr 28, 2020 566.16 586.70 554.25 579.53 0 +26.21(+4.74%)
Apr 27, 2020 548.00 563.88 536.51 553.33 0 +2.56(+0.46%)
Apr 24, 2020 554.85 560.96 534.31 550.77 0 -2.65(-0.48%)
Apr 23, 2020 559.48 575.33 548.49 553.42 0 -6.20(-1.11%)
Apr 22, 2020 576.97 584.72 546.89 559.62 0 -4.88(-0.86%)
Apr 21, 2020 540.67 573.55 529.39 564.50 0 +11.42(+2.06%)
Apr 20, 2020 558.82 578.64 543.43 553.08 0 -25.67(-4.44%)
Apr 17, 2020 572.87 589.50 550.45 578.75 0 +31.20(+5.70%)
Apr 16, 2020 538.61 570.89 523.54 547.55 0 +8.40(+1.56%)
Apr 15, 2020 535.66 554.37 516.55 539.15 0 -14.57(-2.63%)
Apr 14, 2020 568.89 580.84 533.55 553.72 0 -0.55(-0.10%)
Apr 13, 2020 570.48 572.89 525.01 554.27 0 -6.64(-1.18%)
Apr 09, 2020 580.43 615.68 534.95 560.91 0 +28.65(+5.38%)
Apr 08, 2020 509.92 539.53 490.65 532.26 0 +86.23(+19.33%)
Apr 07, 2020 457.02 484.38 435.90 446.03 0 +24.93(+5.92%)
Apr 06, 2020 427.80 450.13 409.98 421.10 0 +22.60(+5.67%)
Apr 03, 2020 432.08 440.24 380.84 398.50 0 -35.59(-8.20%)
Apr 02, 2020 435.72 467.70 417.61 434.09 0 -3.07(-0.70%)
Apr 01, 2020 463.12 476.04 429.67 437.16 0 -53.72(-10.94%)
Mar 31, 2020 522.90 532.34 476.98 490.88 0 -32.95(-6.29%)
Mar 30, 2020 550.19 555.97 502.64 523.83 0 -43.25(-7.63%)
Mar 27, 2020 575.88 600.10 544.78 567.08 0 -18.50(-3.16%)
Mar 26, 2020 571.12 652.21 543.50 585.58 0 +61.68(+11.77%)
Mar 25, 2020 482.44 566.86 466.02 523.90 0 +80.66(+18.20%)
Mar 24, 2020 493.78 525.39 408.75 443.24 0 -20.90(-4.50%)
Mar 23, 2020 550.37 561.01 444.65 464.14 0 -69.67(-13.05%)
Mar 20, 2020 568.33 611.18 522.63 533.82 0 -4.86(-0.90%)
Mar 19, 2020 522.41 581.98 475.96 538.67 0 +5.76(+1.08%)
Mar 18, 2020 606.10 617.02 383.00 532.91 0 -111.07(-17.25%)
Mar 17, 2020 691.92 708.10 620.14 643.98 0 -23.20(-3.48%)
Mar 16, 2020 687.22 784.95 635.65 667.18 0 -75.19(-10.13%)
Mar 13, 2020 758.79 782.59 688.36 742.37 0 +35.97(+5.09%)
Mar 12, 2020 758.51 772.78 691.79 706.40 0 -140.73(-16.61%)
Mar 11, 2020 888.54 892.16 837.60 847.13 0 -59.82(-6.60%)
Mar 10, 2020 929.37 938.50 878.26 906.95 0 +12.16(+1.36%)
Mar 09, 2020 925.38 936.62 870.65 894.79 0 -86.41(-8.81%)
Mar 06, 2020 979.72 992.56 949.13 981.21 0 -27.12(-2.69%)
Mar 05, 2020 1013 1019 993.68 1008 0 -22.43(-2.18%)
Mar 04, 2020 1025 1043 1013 1031 0 +17.29(+1.71%)
Mar 03, 2020 1035 1056 992.23 1013 0 -16.88(-1.64%)
Mar 02, 2020 972.14 1034 965.86 1030 0 +69.59(+7.24%)
Feb 28, 2020 971.90 983.91 928.27 960.76 0 -39.91(-3.99%)
Feb 27, 2020 1042 1052 997.46 1001 0 -57.27(-5.41%)
Feb 26, 2020 1055 1093 1048 1058 0 -3.82(-0.36%)
Feb 25, 2020 1107 1112 1055 1062 0 -45.10(-4.07%)
Feb 24, 2020 1109 1117 1085 1107 0 -25.08(-2.22%)
Feb 21, 2020 1140 1150 1126 1132 0 -10.75(-0.94%)
Feb 20, 2020 1134 1151 1131 1143 0 +7.94(+0.70%)
Feb 19, 2020 1144 1150 1130 1135 0 -10.86(-0.95%)
Feb 18, 2020 1150 1156 1134 1146 0 -4.64(-0.40%)
Feb 14, 2020 1138 1158 1134 1150 0 +16.37(+1.44%)
Feb 13, 2020 1120 1144 1108 1134 0 +17.67(+1.58%)
Feb 12, 2020 1114 1123 1106 1116 0 +4.97(+0.45%)
Feb 11, 2020 1109 1115 1101 1111 0 +0.67(+0.06%)
Feb 10, 2020 1110 1117 1100 1111 0 -1.19(-0.11%)
Feb 07, 2020 1113 1117 1103 1112 0 -1.48(-0.13%)
Feb 06, 2020 1104 1119 1100 1113 0 +13.13(+1.19%)
Feb 05, 2020 1085 1103 1080 1100 0 +18.67(+1.73%)
Feb 04, 2020 1091 1098 1078 1081 0 -1.49(-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.