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 (%)
Dec 31, 2015 858.65 858.65 858.65 858.65 0 -4.76(-0.55%)
Dec 30, 2015 870.15 873.80 860.40 863.41 0 -9.01(-1.03%)
Dec 29, 2015 875.75 881.50 866.26 872.42 0 -18.72(-2.10%)
Dec 28, 2015 893.65 894.27 880.85 891.14 0 -2.83(-0.32%)
Dec 24, 2015 893.97 893.97 893.97 893.97 0 -1.54(-0.17%)
Dec 23, 2015 891.47 900.84 887.40 895.50 0 +1.76(+0.20%)
Dec 22, 2015 881.44 902.88 876.87 893.74 0 +13.66(+1.55%)
Dec 21, 2015 885.50 891.54 869.07 880.09 0 -2.72(-0.31%)
Dec 18, 2015 880.76 892.23 871.28 882.80 0 -2.68(-0.30%)
Dec 17, 2015 869.39 890.24 864.38 885.48 0 +14.92(+1.71%)
Dec 16, 2015 859.52 881.12 845.84 870.56 0 +9.60(+1.12%)
Dec 15, 2015 854.54 876.37 841.62 860.96 0 +7.09(+0.83%)
Dec 14, 2015 878.65 882.54 844.53 853.87 0 -25.04(-2.85%)
Dec 11, 2015 893.20 898.70 875.33 878.91 0 -18.38(-2.05%)
Dec 10, 2015 894.13 901.98 889.93 897.29 0 +2.06(+0.23%)
Dec 09, 2015 897.95 906.75 891.41 895.24 0 -5.60(-0.62%)
Dec 08, 2015 906.78 913.01 891.20 900.83 0 -10.57(-1.16%)
Dec 07, 2015 913.28 917.01 896.23 911.41 0 -3.39(-0.37%)
Dec 04, 2015 902.86 921.29 900.92 914.79 0 +14.17(+1.57%)
Dec 03, 2015 902.82 910.45 885.28 900.62 0 -4.94(-0.55%)
Dec 02, 2015 918.67 923.57 901.96 905.57 0 -15.94(-1.73%)
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.