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 (%)
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%)
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.