Indicators

Mortgage Investment Sector (CIX: MSECTOR447 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	866.98	903.04	852.88	867.36	0	-8.95(-1.02%)
Feb 26, 2009	902.13	912.75	871.13	876.31	0	-14.09(-1.58%)
Feb 25, 2009	912.20	926.15	881.20	890.40	0	-22.93(-2.51%)
Feb 24, 2009	886.98	918.07	855.94	913.33	0	+37.68(+4.30%)
Feb 23, 2009	911.60	928.02	873.01	875.66	0	-27.38(-3.03%)
Feb 20, 2009	856.73	912.81	836.24	903.04	0	+33.42(+3.84%)
Feb 19, 2009	926.19	929.23	863.43	869.62	0	-47.00(-5.13%)
Feb 18, 2009	933.42	945.98	889.62	916.61	0	-6.78(-0.73%)
Feb 17, 2009	922.85	947.34	897.36	923.39	0	-15.73(-1.67%)
Feb 16, 2009	951.25	975.11	906.93	939.12	0	+0.00(+0.00%)
Feb 13, 2009	951.25	975.11	906.93	939.12	0	-12.72(-1.34%)
Feb 12, 2009	936.53	963.92	895.91	951.84	0	+12.27(+1.31%)
Feb 11, 2009	934.91	951.37	907.03	939.57	0	+20.65(+2.25%)
Feb 10, 2009	968.64	976.49	910.29	918.92	0	-51.17(-5.27%)
Feb 09, 2009	969.70	978.64	932.39	970.09	0	+1.39(+0.14%)
Feb 06, 2009	928.49	972.72	917.05	968.70	0	+42.79(+4.62%)
Feb 05, 2009	921.16	945.28	897.31	925.90	0	-8.46(-0.91%)
Feb 04, 2009	962.93	973.87	926.34	934.36	0	-24.70(-2.58%)
Feb 03, 2009	967.81	981.89	944.81	959.06	0	-10.51(-1.08%)

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.