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 29, 2017 1097 1097 1097 1097 0 -10.31(-0.93%)
Dec 28, 2017 1095 1109 1091 1108 0 -2.09(-0.19%)
Dec 27, 2017 1113 1119 1105 1110 0 -5.96(-0.53%)
Dec 26, 2017 1114 1122 1108 1116 0 +2.92(+0.26%)
Dec 22, 2017 1119 1123 1107 1113 0 -4.24(-0.38%)
Dec 21, 2017 1116 1135 1105 1117 0 +12.44(+1.13%)
Dec 20, 2017 1104 1114 1097 1105 0 +5.58(+0.51%)
Dec 19, 2017 1121 1130 1097 1099 0 -21.35(-1.91%)
Dec 18, 2017 1122 1143 1112 1120 0 -0.43(-0.04%)
Dec 15, 2017 1115 1126 1107 1121 0 +8.54(+0.77%)
Dec 14, 2017 1116 1123 1108 1112 0 -3.15(-0.28%)
Dec 13, 2017 1111 1126 1106 1116 0 +3.81(+0.34%)
Dec 12, 2017 1112 1121 1105 1112 0 -0.87(-0.08%)
Dec 11, 2017 1114 1119 1106 1113 0 -0.97(-0.09%)
Dec 08, 2017 1122 1132 1105 1114 0 -7.05(-0.63%)
Dec 07, 2017 1127 1141 1099 1121 0 -4.21(-0.37%)
Dec 06, 2017 1126 1131 1113 1125 0 -1.92(-0.17%)
Dec 05, 2017 1128 1134 1118 1127 0 -2.24(-0.20%)
Dec 04, 2017 1118 1135 1112 1129 0 +15.58(+1.40%)
Dec 01, 2017 1117 1126 1099 1113 0 -4.22(-0.38%)
Nov 30, 2017 1125 1133 1101 1118 0 -1.12(-0.10%)
Nov 29, 2017 1106 1131 1100 1119 0 +17.40(+1.58%)
Nov 28, 2017 1095 1105 1086 1101 0 +5.98(+0.55%)
Nov 27, 2017 1099 1104 1090 1095 0 -5.26(-0.48%)
Nov 24, 2017 1111 1112 1098 1101 0 -8.53(-0.77%)
Nov 22, 2017 1104 1118 1100 1109 0 +2.68(+0.24%)
Nov 21, 2017 1096 1112 1091 1106 0 +11.64(+1.06%)
Nov 20, 2017 1088 1104 1079 1095 0 +8.11(+0.75%)
Nov 17, 2017 1085 1095 1080 1087 0 +0.19(+0.02%)
Nov 16, 2017 1090 1099 1078 1087 0 -2.31(-0.21%)
Nov 15, 2017 1094 1104 1082 1089 0 -8.61(-0.78%)
Nov 14, 2017 1088 1103 1084 1097 0 +9.81(+0.90%)
Nov 13, 2017 1078 1095 1073 1088 0 +3.59(+0.33%)
Nov 10, 2017 1084 1095 1076 1084 0 -1.45(-0.13%)
Nov 09, 2017 1087 1096 1079 1085 0 -2.40(-0.22%)
Nov 08, 2017 1079 1096 1077 1088 0 +6.86(+0.63%)
Nov 07, 2017 1081 1097 1064 1081 0 +0.31(+0.03%)
Nov 06, 2017 1094 1100 1076 1081 0 -16.17(-1.47%)
Nov 03, 2017 1099 1108 1089 1097 0 -5.30(-0.48%)
Nov 02, 2017 1123 1129 1093 1102 0 -21.62(-1.92%)
Nov 01, 2017 1123 1134 1117 1124 0 +3.68(+0.33%)
Oct 31, 2017 1128 1136 1114 1120 0 -6.54(-0.58%)
Oct 30, 2017 1127 1140 1116 1127 0 -2.73(-0.24%)
Oct 27, 2017 1121 1134 1108 1129 0 +9.25(+0.83%)
Oct 26, 2017 1139 1147 1116 1120 0 -18.05(-1.59%)
Oct 25, 2017 1152 1154 1128 1138 0 -13.29(-1.15%)
Oct 24, 2017 1156 1164 1148 1151 0 -2.84(-0.25%)
Oct 23, 2017 1169 1171 1149 1154 0 -13.22(-1.13%)
Oct 20, 2017 1172 1178 1158 1168 0 -3.19(-0.27%)
Oct 19, 2017 1167 1173 1159 1171 0 +0.93(+0.08%)
Oct 18, 2017 1164 1176 1160 1170 0 +6.58(+0.57%)
Oct 17, 2017 1170 1176 1156 1163 0 -7.20(-0.62%)
Oct 16, 2017 1181 1188 1164 1170 0 -4.13(-0.35%)
Oct 13, 2017 1168 1179 1164 1175 0 +9.31(+0.80%)
Oct 12, 2017 1151 1168 1146 1165 0 +14.27(+1.24%)
Oct 11, 2017 1152 1161 1149 1151 0 +0.57(+0.05%)
Oct 10, 2017 1157 1163 1147 1150 0 -3.66(-0.32%)
Oct 09, 2017 1152 1164 1146 1154 0 +2.57(+0.22%)
Oct 06, 2017 1145 1160 1137 1152 0 -6.82(-0.59%)
Oct 05, 2017 1156 1164 1146 1158 0 +3.65(+0.32%)
Oct 04, 2017 1167 1171 1146 1155 0 -14.06(-1.20%)
Oct 03, 2017 1167 1181 1158 1169 0 +2.98(+0.26%)
Oct 02, 2017 1145 1172 1141 1166 0 +19.64(+1.71%)
Sep 29, 2017 1144 1153 1129 1146 0 +2.71(+0.24%)
Sep 28, 2017 1136 1148 1123 1143 0 -4.37(-0.38%)
Sep 27, 2017 1147 1162 1136 1148 0 -1.85(-0.16%)
Sep 26, 2017 1146 1155 1141 1150 0 +3.85(+0.34%)
Sep 25, 2017 1144 1151 1134 1146 0 +3.25(+0.28%)
Sep 22, 2017 1138 1147 1135 1143 0 +6.01(+0.53%)
Sep 21, 2017 1133 1142 1126 1137 0 +4.58(+0.40%)
Sep 20, 2017 1136 1145 1126 1132 0 -3.22(-0.28%)
Sep 19, 2017 1128 1142 1126 1135 0 +6.01(+0.53%)
Sep 18, 2017 1134 1141 1124 1129 0 -2.99(-0.26%)
Sep 15, 2017 1144 1152 1123 1132 0 -6.57(-0.58%)
Sep 14, 2017 1127 1156 1124 1139 0 +17.80(+1.59%)
Sep 13, 2017 1114 1141 1102 1121 0 +2.52(+0.23%)
Sep 12, 2017 1116 1122 1109 1118 0 +2.91(+0.26%)
Sep 11, 2017 1112 1119 1107 1115 0 +6.12(+0.55%)
Sep 08, 2017 1110 1116 1103 1109 0 -2.26(-0.20%)
Sep 07, 2017 1110 1119 1100 1112 0 -0.22(-0.02%)
Sep 06, 2017 1122 1125 1107 1112 0 -7.14(-0.64%)
Sep 05, 2017 1132 1141 1116 1119 0 -17.73(-1.56%)
Sep 01, 2017 1136 1141 1130 1137 0 -0.44(-0.04%)
Aug 31, 2017 1132 1145 1127 1137 0 +7.17(+0.63%)
Aug 30, 2017 1122 1135 1115 1130 0 +4.79(+0.43%)
Aug 29, 2017 1139 1145 1120 1125 0 -17.59(-1.54%)
Aug 28, 2017 1141 1146 1136 1143 0 +1.49(+0.13%)
Aug 25, 2017 1145 1154 1136 1141 0 -5.03(-0.44%)
Aug 24, 2017 1144 1150 1137 1146 0 +5.97(+0.52%)
Aug 23, 2017 1142 1148 1138 1140 0 -4.18(-0.37%)
Aug 22, 2017 1137 1150 1134 1145 0 +9.20(+0.81%)
Aug 21, 2017 1135 1141 1126 1135 0 +0.55(+0.05%)
Aug 18, 2017 1132 1141 1127 1135 0 +1.12(+0.10%)
Aug 17, 2017 1138 1143 1126 1134 0 -2.93(-0.26%)
Aug 16, 2017 1128 1145 1125 1137 0 +7.02(+0.62%)
Aug 15, 2017 1128 1134 1119 1130 0 +1.73(+0.15%)
Aug 14, 2017 1126 1136 1119 1128 0 +5.93(+0.53%)
Aug 11, 2017 1117 1127 1107 1122 0 -1.08(-0.10%)
Aug 10, 2017 1132 1137 1118 1123 0 -9.66(-0.85%)
Aug 09, 2017 1123 1136 1120 1133 0 +7.12(+0.63%)
Aug 08, 2017 1120 1131 1116 1126 0 +4.11(+0.37%)
Aug 07, 2017 1113 1125 1105 1121 0 +10.83(+0.98%)
Aug 04, 2017 1118 1129 1105 1111 0 -9.28(-0.83%)
Aug 03, 2017 1123 1128 1110 1120 0 -2.59(-0.23%)
Aug 02, 2017 1117 1128 1110 1122 0 +9.46(+0.85%)
Aug 01, 2017 1109 1118 1098 1113 0 +7.01(+0.63%)
Jul 31, 2017 1103 1111 1096 1106 0 +5.90(+0.54%)
Jul 28, 2017 1100 1106 1086 1100 0 +3.64(+0.33%)
Jul 27, 2017 1105 1112 1086 1096 0 -7.57(-0.69%)
Jul 26, 2017 1103 1117 1097 1104 0 +4.65(+0.42%)
Jul 25, 2017 1103 1113 1087 1099 0 -1.59(-0.14%)
Jul 24, 2017 1099 1107 1091 1101 0 +8.74(+0.80%)
Jul 21, 2017 1090 1100 1081 1092 0 +4.57(+0.42%)
Jul 20, 2017 1094 1100 1078 1088 0 -3.56(-0.33%)
Jul 19, 2017 1085 1100 1076 1091 0 +15.80(+1.47%)
Jul 18, 2017 1065 1081 1054 1075 0 -14.21(-1.30%)
Jul 17, 2017 1097 1105 1086 1090 0 -6.36(-0.58%)
Jul 14, 2017 1086 1100 1082 1096 0 +10.36(+0.95%)
Jul 13, 2017 1101 1102 1081 1086 0 -13.09(-1.19%)
Jul 12, 2017 1091 1107 1087 1099 0 +12.00(+1.10%)
Jul 11, 2017 1084 1091 1077 1087 0 +4.21(+0.39%)
Jul 10, 2017 1076 1088 1073 1082 0 +4.76(+0.44%)
Jul 07, 2017 1084 1087 1073 1078 0 -7.35(-0.68%)
Jul 06, 2017 1089 1093 1079 1085 0 -5.64(-0.52%)
Jul 05, 2017 1089 1103 1084 1091 0 -1.24(-0.11%)
Jul 03, 2017 1080 1095 1077 1092 0 +11.34(+1.05%)
Jun 30, 2017 1081 1087 1075 1081 0 -0.20(-0.02%)
Jun 29, 2017 1086 1089 1070 1081 0 -7.08(-0.65%)
Jun 28, 2017 1083 1091 1070 1088 0 -9.43(-0.86%)
Jun 27, 2017 1116 1120 1092 1097 0 -21.41(-1.91%)
Jun 26, 2017 1119 1128 1111 1119 0 +4.80(+0.43%)
Jun 23, 2017 1107 1117 1101 1114 0 +11.36(+1.03%)
Jun 22, 2017 1107 1114 1093 1103 0 -1.34(-0.12%)
Jun 21, 2017 1122 1123 1095 1104 0 -16.57(-1.48%)
Jun 20, 2017 1128 1131 1114 1120 0 -6.46(-0.57%)
Jun 19, 2017 1117 1132 1112 1127 0 +12.00(+1.08%)
Jun 16, 2017 1102 1120 1099 1115 0 +11.57(+1.05%)
Jun 15, 2017 1092 1109 1086 1103 0 +6.13(+0.56%)
Jun 14, 2017 1091 1102 1087 1097 0 +5.88(+0.54%)
Jun 13, 2017 1093 1100 1084 1091 0 +1.80(+0.17%)
Jun 12, 2017 1094 1102 1085 1090 0 -4.27(-0.39%)
Jun 09, 2017 1088 1098 1084 1094 0 +2.77(+0.25%)
Jun 08, 2017 1083 1095 1076 1091 0 +6.77(+0.62%)
Jun 07, 2017 1087 1093 1076 1084 0 -3.60(-0.33%)
Jun 06, 2017 1088 1092 1077 1088 0 +1.27(+0.12%)
Jun 05, 2017 1095 1093 1077 1087 0 -9.33(-0.85%)
Jun 02, 2017 1096 1100 1086 1096 0 +1.87(+0.17%)
Jun 01, 2017 1086 1099 1080 1094 0 +8.22(+0.76%)
May 31, 2017 1083 1092 1071 1086 0 +4.65(+0.43%)
May 30, 2017 1082 1084 1072 1081 0 -2.39(-0.22%)
May 26, 2017 1080 1087 1070 1084 0 +2.28(+0.21%)
May 25, 2017 1077 1089 1072 1081 0 +3.86(+0.36%)
May 24, 2017 1070 1082 1067 1077 0 +8.53(+0.80%)
May 23, 2017 1066 1074 1059 1069 0 -0.95(-0.09%)
May 22, 2017 1062 1075 1059 1070 0 +10.71(+1.01%)
May 19, 2017 1058 1071 1051 1059 0 +2.27(+0.21%)
May 18, 2017 1065 1071 1051 1057 0 -7.63(-0.72%)
May 17, 2017 1064 1071 1054 1065 0 -3.91(-0.37%)
May 16, 2017 1073 1080 1062 1068 0 -2.13(-0.20%)
May 15, 2017 1068 1079 1063 1071 0 +2.59(+0.24%)
May 12, 2017 1066 1076 1059 1068 0 +4.68(+0.44%)
May 11, 2017 1066 1074 1056 1063 0 +2.12(+0.20%)
May 10, 2017 1056 1065 1049 1061 0 +3.76(+0.36%)
May 09, 2017 1074 1079 1051 1057 0 -17.26(-1.61%)
May 08, 2017 1076 1086 1063 1075 0 +1.96(+0.18%)
May 05, 2017 1067 1089 1061 1073 0 -1.45(-0.13%)
May 04, 2017 1071 1084 1050 1074 0 +5.59(+0.52%)
May 03, 2017 1084 1087 1064 1069 0 -16.97(-1.56%)
May 02, 2017 1102 1105 1077 1086 0 -22.32(-2.01%)
May 01, 2017 1120 1132 1098 1108 0 -7.97(-0.71%)
Apr 28, 2017 1126 1131 1104 1116 0 -8.85(-0.79%)
Apr 27, 2017 1112 1133 1101 1125 0 +17.05(+1.54%)
Apr 26, 2017 1100 1114 1087 1108 0 +12.41(+1.13%)
Apr 25, 2017 1080 1101 1074 1095 0 +18.35(+1.70%)
Apr 24, 2017 1072 1083 1057 1077 0 +9.58(+0.90%)
Apr 21, 2017 1061 1073 1057 1067 0 +8.00(+0.76%)
Apr 20, 2017 1055 1073 1044 1059 0 +5.54(+0.53%)
Apr 19, 2017 1058 1062 1050 1054 0 -2.82(-0.27%)
Apr 18, 2017 1057 1062 1049 1057 0 +1.05(+0.10%)
Apr 17, 2017 1051 1063 1046 1056 0 +6.28(+0.60%)
Apr 13, 2017 1051 1058 1041 1049 0 -2.54(-0.24%)
Apr 12, 2017 1060 1063 1043 1052 0 -9.36(-0.88%)
Apr 11, 2017 1031 1063 1025 1061 0 +26.56(+2.57%)
Apr 10, 2017 1029 1042 1022 1035 0 -1.55(-0.15%)
Apr 07, 2017 1042 1043 1030 1036 0 -4.67(-0.45%)
Apr 06, 2017 1031 1046 1022 1041 0 +9.48(+0.92%)
Apr 05, 2017 1019 1037 1006 1031 0 +7.08(+0.69%)
Apr 04, 2017 1029 1039 1008 1024 0 -7.43(-0.72%)
Apr 03, 2017 1040 1045 1027 1032 0 -8.40(-0.81%)
Mar 31, 2017 1040 1046 1033 1040 0 -0.42(-0.04%)
Mar 30, 2017 1042 1046 1027 1041 0 -2.12(-0.20%)
Mar 29, 2017 1034 1046 1030 1043 0 -5.03(-0.48%)
Mar 28, 2017 1041 1055 1037 1048 0 +6.01(+0.58%)
Mar 27, 2017 1034 1049 1026 1042 0 +4.50(+0.43%)
Mar 24, 2017 1050 1054 1030 1037 0 -12.99(-1.24%)
Mar 23, 2017 1050 1059 1043 1050 0 -1.56(-0.15%)
Mar 22, 2017 1054 1061 1042 1052 0 -4.24(-0.40%)
Mar 21, 2017 1072 1074 1047 1056 0 -12.95(-1.21%)
Mar 20, 2017 1070 1079 1060 1069 0 +4.77(+0.45%)
Mar 17, 2017 1057 1067 1048 1064 0 +13.63(+1.30%)
Mar 16, 2017 1052 1058 1043 1050 0 +1.83(+0.17%)
Mar 15, 2017 1038 1054 1033 1049 0 +13.65(+1.32%)
Mar 14, 2017 1036 1039 1027 1035 0 +2.37(+0.23%)
Mar 13, 2017 1037 1048 1025 1033 0 -2.35(-0.23%)
Mar 10, 2017 1026 1044 1015 1035 0 +9.52(+0.93%)
Mar 09, 2017 1033 1044 1017 1025 0 -5.72(-0.55%)
Mar 08, 2017 1048 1051 1028 1031 0 -17.78(-1.69%)
Mar 07, 2017 1051 1056 1039 1049 0 -2.78(-0.26%)
Mar 06, 2017 1061 1064 1044 1052 0 -10.32(-0.97%)
Mar 03, 2017 1055 1064 1047 1062 0 +7.24(+0.69%)
Mar 02, 2017 1063 1068 1048 1055 0 -6.77(-0.64%)
Mar 01, 2017 1068 1084 1053 1062 0 -6.13(-0.57%)
Feb 28, 2017 1049 1072 1044 1068 0 +15.26(+1.45%)
Feb 27, 2017 1058 1066 1043 1052 0 -15.39(-1.44%)
Feb 24, 2017 1073 1084 1054 1068 0 -6.71(-0.62%)
Feb 23, 2017 1074 1082 1062 1075 0 +11.78(+1.11%)
Feb 22, 2017 1042 1066 1016 1063 0 +23.52(+2.26%)
Feb 21, 2017 1158 1170 1020 1039 0 -114.34(-9.91%)
Feb 17, 2017 1154 1154 1154 1154 0 -1.11(-0.10%)
Feb 16, 2017 1148 1164 1134 1155 0 +8.23(+0.72%)
Feb 15, 2017 1140 1153 1133 1146 0 +0.45(+0.04%)
Feb 14, 2017 1154 1159 1133 1146 0 -5.29(-0.46%)
Feb 13, 2017 1148 1154 1138 1151 0 +8.58(+0.75%)
Feb 10, 2017 1142 1151 1132 1143 0 +9.29(+0.82%)
Feb 09, 2017 1132 1141 1125 1133 0 +0.82(+0.07%)
Feb 08, 2017 1131 1140 1117 1133 0 -0.16(-0.01%)
Feb 07, 2017 1148 1155 1128 1133 0 -16.43(-1.43%)
Feb 06, 2017 1146 1160 1142 1149 0 +6.14(+0.54%)
Feb 03, 2017 1134 1147 1129 1143 0 +14.07(+1.25%)
Feb 02, 2017 1126 1137 1121 1129 0 +3.43(+0.30%)
Feb 01, 2017 1122 1136 1113 1126 0 +3.14(+0.28%)
Jan 31, 2017 1130 1138 1101 1122 0 -2.14(-0.19%)
Jan 30, 2017 1121 1134 1110 1125 0 +2.82(+0.25%)
Jan 27, 2017 1132 1145 1109 1122 0 -3.41(-0.30%)
Jan 26, 2017 1107 1130 1097 1125 0 +18.61(+1.68%)
Jan 25, 2017 1111 1115 1100 1107 0 +3.01(+0.27%)
Jan 24, 2017 1098 1109 1092 1104 0 +5.94(+0.54%)
Jan 23, 2017 1090 1104 1084 1098 0 +8.34(+0.77%)
Jan 20, 2017 1081 1098 1073 1089 0 +6.55(+0.60%)
Jan 19, 2017 1104 1114 1058 1083 0 -22.52(-2.04%)
Jan 18, 2017 1100 1112 1095 1105 0 +8.90(+0.81%)
Jan 17, 2017 1098 1115 1090 1096 0 -0.94(-0.09%)
Jan 13, 2017 1097 1097 1097 1097 0 +0.51(+0.05%)
Jan 12, 2017 1102 1109 1092 1097 0 -6.24(-0.57%)
Jan 11, 2017 1101 1110 1090 1103 0 +0.36(+0.03%)
Jan 10, 2017 1105 1111 1090 1103 0 -0.68(-0.06%)
Jan 09, 2017 1109 1115 1100 1103 0 -4.52(-0.41%)
Jan 06, 2017 1109 1119 1100 1108 0 -1.23(-0.11%)
Jan 05, 2017 1115 1123 1095 1109 0 -6.93(-0.62%)
Jan 04, 2017 1107 1125 1104 1116 0 +12.95(+1.17%)
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.