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 29, 2016	861.78	867.56	854.89	859.91	0	-1.30(-0.15%)
Feb 26, 2016	862.88	877.40	858.14	861.21	0	+3.17(+0.37%)
Feb 25, 2016	853.09	859.63	843.95	858.04	0	+11.56(+1.37%)
Feb 24, 2016	845.62	853.77	826.29	846.48	0	-3.43(-0.40%)
Feb 23, 2016	846.70	858.93	842.08	849.91	0	+2.52(+0.30%)
Feb 22, 2016	842.76	852.38	836.41	847.38	0	+8.53(+1.02%)
Feb 19, 2016	838.90	847.08	829.17	838.85	0	-1.55(-0.18%)
Feb 18, 2016	836.12	846.77	826.57	840.40	0	+7.52(+0.90%)
Feb 17, 2016	827.02	841.14	820.67	832.88	0	+11.29(+1.37%)
Feb 16, 2016	817.32	828.53	807.89	821.59	0	+10.20(+1.26%)
Feb 12, 2016	811.38	811.38	811.38	811.38	0	+14.38(+1.80%)
Feb 11, 2016	807.76	812.47	790.02	797.00	0	-19.81(-2.43%)
Feb 10, 2016	819.69	827.75	812.07	816.81	0	-2.11(-0.26%)
Feb 09, 2016	822.22	829.91	808.60	818.92	0	-8.94(-1.08%)
Feb 08, 2016	826.70	838.95	815.04	827.86	0	-7.78(-0.93%)
Feb 05, 2016	838.41	848.72	828.14	835.64	0	-3.48(-0.41%)
Feb 04, 2016	821.93	851.36	819.35	839.12	0	+14.10(+1.71%)
Feb 03, 2016	819.66	830.08	810.59	825.02	0	+7.97(+0.98%)
Feb 02, 2016	814.18	824.50	799.62	817.05	0	-0.39(-0.05%)

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.