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 (%)
Nov 28, 2008 980.30 1033 941.58 991.79 0 +37.13(+3.89%)
Nov 27, 2008 922.90 970.65 883.42 954.66 0 +0.00(+0.00%)
Nov 26, 2008 922.90 970.65 883.42 954.66 0 +34.18(+3.71%)
Nov 25, 2008 890.64 944.44 850.43 920.48 0 +81.65(+9.73%)
Nov 24, 2008 775.29 857.88 738.10 838.84 0 +87.05(+11.58%)
Nov 21, 2008 740.95 791.14 686.44 751.79 0 +43.52(+6.14%)
Nov 20, 2008 777.49 792.70 689.82 708.27 0 -70.32(-9.03%)
Nov 19, 2008 835.05 846.18 774.97 778.59 0 -66.12(-7.83%)
Nov 18, 2008 822.42 864.29 791.24 844.71 0 +33.48(+4.13%)
Nov 17, 2008 833.11 872.75 800.29 811.22 0 -28.07(-3.34%)
Nov 14, 2008 893.74 897.73 822.46 839.29 0 -58.40(-6.51%)
Nov 13, 2008 878.15 923.26 821.84 897.69 0 +34.03(+3.94%)
Nov 12, 2008 918.03 930.11 858.19 863.66 0 -51.01(-5.58%)
Nov 11, 2008 914.59 948.00 891.66 914.67 0 -4.02(-0.44%)
Nov 10, 2008 962.03 975.75 906.90 918.69 0 -17.25(-1.84%)
Nov 07, 2008 911.11 953.50 886.95 935.94 0 +44.43(+4.98%)
Nov 06, 2008 897.17 927.85 870.16 891.51 0 -2.24(-0.25%)
Nov 05, 2008 951.95 975.16 883.42 893.75 0 -58.18(-6.11%)
Nov 04, 2008 944.12 965.17 913.86 951.93 0 +36.90(+4.03%)
Nov 03, 2008 945.44 955.83 901.94 915.03 0 -26.94(-2.86%)
Oct 31, 2008 924.96 950.49 899.97 941.96 0 +1.56(+0.17%)
Oct 30, 2008 927.22 949.43 892.91 940.40 0 +46.28(+5.18%)
Oct 29, 2008 871.55 928.05 842.50 894.12 0 +26.25(+3.02%)
Oct 28, 2008 796.72 880.51 748.73 867.87 0 +116.20(+15.46%)
Oct 27, 2008 774.52 817.69 740.89 751.66 0 -36.77(-4.66%)
Oct 24, 2008 746.16 822.03 734.49 788.43 0 -30.34(-3.71%)
Oct 23, 2008 839.93 856.83 762.02 818.77 0 -9.23(-1.11%)
Oct 22, 2008 860.02 897.99 813.29 827.99 0 -55.42(-6.27%)
Oct 21, 2008 891.93 918.82 866.40 883.42 0 -15.80(-1.76%)
Oct 20, 2008 894.63 923.44 862.26 899.21 0 +15.66(+1.77%)
Oct 17, 2008 873.10 920.64 845.73 883.55 0 -3.95(-0.45%)
Oct 16, 2008 870.91 912.08 796.10 887.50 0 +45.30(+5.38%)
Oct 15, 2008 932.98 946.56 826.08 842.20 0 -108.48(-11.41%)
Oct 14, 2008 988.22 1033 913.99 950.68 0 +9.56(+1.02%)
Oct 13, 2008 981.92 998.65 889.45 941.12 0 +35.86(+3.96%)
Oct 10, 2008 732.58 921.76 709.65 905.26 0 +86.07(+10.51%)
Oct 09, 2008 968.33 985.96 806.66 819.19 0 -124.96(-13.24%)
Oct 08, 2008 941.40 1004 911.29 944.16 0 -10.18(-1.07%)
Oct 07, 2008 1016 1042 941.51 954.34 0 -24.21(-2.47%)
Oct 06, 2008 948.39 1021 885.65 978.55 0 -3.49(-0.36%)
Oct 03, 2008 1057 1089 972.41 982.04 0 -34.68(-3.41%)
Oct 02, 2008 1119 1124 998.95 1017 0 -69.44(-6.39%)
Oct 01, 2008 1084 1122 1042 1086 0 +27.87(+2.63%)
Sep 30, 2008 1083 1132 1018 1058 0 +38.91(+3.82%)
Sep 29, 2008 1187 1232 980.87 1019 0 -152.59(-13.02%)
Sep 26, 2008 1098 1200 1061 1172 0 -1.37(-0.12%)
Sep 25, 2008 1182 1304 1051 1173 0 +42.17(+3.73%)
Sep 24, 2008 1168 1194 1073 1131 0 +45.52(+4.19%)
Sep 23, 2008 1056 1156 1017 1086 0 +62.47(+6.11%)
Sep 22, 2008 1074 1092 991.28 1023 0 -42.44(-3.98%)
Sep 19, 2008 1136 1169 994.66 1066 0 -15.42(-1.43%)
Sep 18, 2008 921.10 1106 857.04 1081 0 +201.63(+22.93%)
Sep 17, 2008 981.51 997.88 862.38 879.41 0 -101.54(-10.35%)
Sep 16, 2008 953.94 1005 915.73 980.95 0 +1.61(+0.16%)
Sep 15, 2008 1021 1068 958.37 979.34 0 -82.15(-7.74%)
Sep 12, 2008 1058 1084 1025 1061 0 -6.30(-0.59%)
Sep 11, 2008 1066 1093 1023 1068 0 -7.84(-0.73%)
Sep 10, 2008 1132 1157 1064 1076 0 -40.84(-3.66%)
Sep 09, 2008 1149 1202 1083 1116 0 -11.73(-1.04%)
Sep 08, 2008 1310 1411 1072 1128 0 -564.40(-33.35%)
Sep 05, 2008 1574 1711 1545 1693 0 +88.04(+5.49%)
Sep 04, 2008 1704 1728 1594 1605 0 -108.13(-6.31%)
Sep 03, 2008 1682 1767 1634 1713 0 +7.92(+0.46%)
Sep 02, 2008 1730 1742 1578 1705 0 +68.02(+4.16%)
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.