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 (%)
Feb 26, 2010 1150 1166 1147 1162 0 +6.11(+0.53%)
Feb 25, 2010 1140 1158 1139 1155 0 +3.09(+0.27%)
Feb 24, 2010 1132 1157 1134 1152 0 +15.47(+1.36%)
Feb 23, 2010 1137 1148 1131 1137 0 -5.46(-0.48%)
Feb 22, 2010 1133 1149 1134 1142 0 +5.38(+0.47%)
Feb 19, 2010 1126 1145 1121 1137 0 +0.41(+0.04%)
Feb 18, 2010 1132 1144 1124 1137 0 -1.53(-0.13%)
Feb 17, 2010 1128 1144 1127 1138 0 +7.63(+0.67%)
Feb 16, 2010 1113 1132 1113 1130 0 +14.47(+1.30%)
Feb 12, 2010 1116 1116 1116 0 +0.02(+0.00%)
Feb 11, 2010 1115 1137 1108 1116 0 -2.63(-0.24%)
Feb 10, 2010 1127 1142 1110 1119 0 -10.06(-0.89%)
Feb 09, 2010 1127 1145 1123 1129 0 -29.37(-2.54%)
Feb 08, 2010 1153 1169 1145 1158 0 +2.16(+0.19%)
Feb 05, 2010 1141 1163 1133 1156 0 +7.05(+0.61%)
Feb 04, 2010 1160 1171 1137 1149 0 -19.55(-1.67%)
Feb 03, 2010 1148 1175 1150 1168 0 +13.72(+1.19%)
Feb 02, 2010 1140 1160 1135 1155 0 +11.98(+1.05%)
Feb 01, 2010 1131 1151 1131 1143 0 +8.64(+0.76%)
Jan 29, 2010 1132 1147 1129 1134 0 -2.22(-0.20%)
Jan 28, 2010 1145 1149 1124 1136 0 -1.93(-0.17%)
Jan 27, 2010 1123 1145 1116 1138 0 +12.03(+1.07%)
Jan 26, 2010 1116 1147 1114 1126 0 +1.01(+0.09%)
Jan 25, 2010 1122 1140 1111 1125 0 -0.01(-0.00%)
Jan 22, 2010 1131 1149 1123 1125 0 -13.93(-1.22%)
Jan 21, 2010 1152 1158 1134 1139 0 -13.32(-1.16%)
Jan 20, 2010 1145 1159 1138 1152 0 -1.93(-0.17%)
Jan 19, 2010 1147 1161 1143 1154 0 +5.90(+0.51%)
Jan 15, 2010 1148 1148 1148 0 -8.72(-0.75%)
Jan 14, 2010 1161 1172 1153 1157 0 -11.16(-0.96%)
Jan 13, 2010 1163 1172 1156 1168 0 +7.65(+0.66%)
Jan 12, 2010 1168 1178 1156 1161 0 -16.31(-1.39%)
Jan 11, 2010 1172 1187 1167 1177 0 +5.27(+0.45%)
Jan 08, 2010 1159 1180 1154 1172 0 +0.59(+0.05%)
Jan 07, 2010 1157 1182 1146 1171 0 +9.37(+0.81%)
Jan 06, 2010 1164 1172 1154 1162 0 -3.86(-0.33%)
Jan 05, 2010 1163 1173 1155 1166 0 -1.87(-0.16%)
Jan 04, 2010 1175 1182 1153 1167 0 +2.06(+0.18%)
Dec 31, 2009 1165 1165 1165 0 -7.91(-0.67%)
Dec 30, 2009 1172 1183 1162 1173 0 -13.10(-1.10%)
Dec 29, 2009 1204 1216 1181 1186 0 -18.06(-1.50%)
Dec 28, 2009 1203 1219 1185 1204 0 +27.84(+2.37%)
Dec 24, 2009 1171 1185 1163 1177 0 -24.01(-2.00%)
Dec 23, 2009 1209 1217 1195 1201 0 -13.35(-1.10%)
Dec 22, 2009 1207 1221 1203 1214 0 +8.27(+0.69%)
Dec 21, 2009 1208 1222 1196 1206 0 -0.66(-0.05%)
Dec 18, 2009 1227 1235 1203 1206 0 -5.32(-0.44%)
Dec 17, 2009 1199 1217 1191 1212 0 +5.29(+0.44%)
Dec 16, 2009 1214 1228 1189 1206 0 +2.13(+0.18%)
Dec 15, 2009 1213 1235 1193 1204 0 -25.73(-2.09%)
Dec 14, 2009 1216 1232 1214 1230 0 +22.64(+1.88%)
Dec 11, 2009 1187 1212 1178 1207 0 +23.50(+1.99%)
Dec 10, 2009 1187 1191 1175 1184 0 -1.17(-0.10%)
Dec 09, 2009 1184 1191 1176 1185 0 +2.92(+0.25%)
Dec 08, 2009 1173 1193 1168 1182 0 +4.30(+0.37%)
Dec 07, 2009 1170 1190 1161 1178 0 +5.98(+0.51%)
Dec 04, 2009 1189 1195 1155 1172 0 -4.06(-0.35%)
Dec 03, 2009 1187 1204 1173 1176 0 -9.75(-0.82%)
Dec 02, 2009 1184 1193 1176 1186 0 +0.03(+0.00%)
Dec 01, 2009 1182 1194 1167 1186 0 +9.44(+0.80%)
Nov 30, 2009 1163 1190 1144 1176 0 +21.97(+1.90%)
Nov 27, 2009 1157 1167 1148 1154 0 -15.56(-1.33%)
Nov 25, 2009 1170 1170 1170 0 -7.18(-0.61%)
Nov 24, 2009 1171 1184 1160 1177 0 +1.05(+0.09%)
Nov 23, 2009 1184 1191 1170 1176 0 -1.12(-0.10%)
Nov 20, 2009 1175 1185 1169 1177 0 -2.88(-0.24%)
Nov 19, 2009 1174 1187 1164 1180 0 +0.77(+0.07%)
Nov 18, 2009 1158 1185 1155 1179 0 +22.89(+1.98%)
Nov 17, 2009 1157 1167 1152 1156 0 -1.95(-0.17%)
Nov 16, 2009 1154 1170 1143 1158 0 +11.65(+1.02%)
Nov 13, 2009 1140 1152 1133 1147 0 +3.72(+0.33%)
Nov 12, 2009 1166 1170 1138 1143 0 -20.22(-1.74%)
Nov 11, 2009 1157 1172 1149 1163 0 +10.11(+0.88%)
Nov 10, 2009 1153 1169 1143 1153 0 -5.57(-0.48%)
Nov 09, 2009 1140 1165 1128 1158 0 +33.31(+2.96%)
Nov 06, 2009 1125 1142 1112 1125 0 -13.00(-1.14%)
Nov 05, 2009 1133 1150 1114 1138 0 +18.90(+1.69%)
Nov 04, 2009 1154 1163 1116 1119 0 -29.15(-2.54%)
Nov 03, 2009 1121 1151 1106 1148 0 +19.60(+1.74%)
Nov 02, 2009 1129 1149 1106 1129 0 -2.03(-0.18%)
Oct 30, 2009 1155 1165 1117 1131 0 -31.08(-2.67%)
Oct 29, 2009 1139 1174 1132 1162 0 +49.43(+4.44%)
Oct 28, 2009 1136 1146 1106 1112 0 -30.54(-2.67%)
Oct 27, 2009 1148 1158 1136 1143 0 -8.43(-0.73%)
Oct 26, 2009 1176 1185 1144 1151 0 -24.71(-2.10%)
Oct 23, 2009 1173 1180 1168 1176 0 -8.52(-0.72%)
Oct 22, 2009 1178 1195 1156 1185 0 +11.07(+0.94%)
Oct 21, 2009 1167 1205 1152 1174 0 +3.41(+0.29%)
Oct 20, 2009 1169 1180 1160 1170 0 -16.21(-1.37%)
Oct 19, 2009 1195 1219 1159 1186 0 -17.75(-1.47%)
Oct 16, 2009 1222 1226 1202 1204 0 -24.38(-1.98%)
Oct 15, 2009 1227 1244 1212 1229 0 -2.41(-0.20%)
Oct 14, 2009 1210 1235 1202 1231 0 +30.07(+2.50%)
Oct 13, 2009 1223 1227 1192 1201 0 -29.34(-2.38%)
Oct 12, 2009 1233 1244 1222 1230 0 -2.78(-0.23%)
Oct 09, 2009 1234 1243 1214 1233 0 -2.97(-0.24%)
Oct 08, 2009 1233 1247 1221 1236 0 +10.46(+0.85%)
Oct 07, 2009 1242 1253 1214 1226 0 -17.28(-1.39%)
Oct 06, 2009 1254 1272 1227 1243 0 -6.78(-0.54%)
Oct 05, 2009 1241 1262 1227 1250 0 +15.07(+1.22%)
Oct 02, 2009 1215 1247 1180 1235 0 +1.01(+0.08%)
Oct 01, 2009 1270 1274 1223 1234 0 -31.44(-2.49%)
Sep 30, 2009 1284 1292 1248 1265 0 -15.83(-1.24%)
Sep 29, 2009 1315 1321 1265 1281 0 -58.61(-4.38%)
Sep 28, 2009 1337 1356 1324 1339 0 +11.87(+0.89%)
Sep 25, 2009 1320 1341 1278 1328 0 +3.40(+0.26%)
Sep 24, 2009 1359 1368 1313 1324 0 -25.51(-1.89%)
Sep 23, 2009 1381 1392 1346 1350 0 -17.51(-1.28%)
Sep 22, 2009 1350 1390 1334 1367 0 +44.52(+3.37%)
Sep 21, 2009 1308 1335 1290 1323 0 +12.33(+0.94%)
Sep 18, 2009 1309 1326 1294 1310 0 +8.42(+0.65%)
Sep 17, 2009 1304 1326 1291 1302 0 +5.21(+0.40%)
Sep 16, 2009 1304 1316 1285 1297 0 +6.81(+0.53%)
Sep 15, 2009 1276 1314 1262 1290 0 +14.59(+1.14%)
Sep 14, 2009 1242 1279 1239 1275 0 +20.92(+1.67%)
Sep 11, 2009 1256 1272 1239 1254 0 -5.05(-0.40%)
Sep 10, 2009 1264 1273 1241 1259 0 -5.35(-0.42%)
Sep 09, 2009 1250 1274 1232 1265 0 +17.12(+1.37%)
Sep 08, 2009 1265 1276 1225 1248 0 -3.71(-0.30%)
Sep 04, 2009 1251 1251 1251 0 +20.38(+1.66%)
Sep 03, 2009 1211 1235 1198 1231 0 +41.28(+3.47%)
Sep 02, 2009 1198 1218 1171 1190 0 -32.90(-2.69%)
Sep 01, 2009 1267 1282 1215 1223 0 -57.54(-4.49%)
Aug 31, 2009 1274 1295 1249 1280 0 -15.91(-1.23%)
Aug 28, 2009 1294 1316 1273 1296 0 +13.46(+1.05%)
Aug 27, 2009 1270 1292 1243 1283 0 +11.36(+0.89%)
Aug 26, 2009 1286 1291 1243 1271 0 -2.38(-0.19%)
Aug 25, 2009 1285 1317 1256 1274 0 +15.07(+1.20%)
Aug 24, 2009 1238 1296 1217 1259 0 +47.88(+3.95%)
Aug 21, 2009 1200 1229 1187 1211 0 +22.53(+1.90%)
Aug 20, 2009 1150 1195 1148 1188 0 +40.73(+3.55%)
Aug 19, 2009 1134 1158 1128 1147 0 +0.75(+0.07%)
Aug 18, 2009 1139 1156 1129 1147 0 +30.16(+2.70%)
Aug 17, 2009 1122 1146 1104 1116 0 -29.08(-2.54%)
Aug 14, 2009 1148 1157 1127 1146 0 -6.52(-0.57%)
Aug 13, 2009 1158 1165 1129 1152 0 +7.19(+0.63%)
Aug 12, 2009 1155 1180 1134 1145 0 -13.56(-1.17%)
Aug 11, 2009 1189 1210 1145 1158 0 -16.81(-1.43%)
Aug 10, 2009 1149 1190 1131 1175 0 +58.09(+5.20%)
Aug 07, 2009 1126 1136 1102 1117 0 -7.90(-0.70%)
Aug 06, 2009 1150 1178 1107 1125 0 -6.43(-0.57%)
Aug 05, 2009 1096 1144 1079 1131 0 +42.88(+3.94%)
Aug 04, 2009 1095 1111 1077 1089 0 -7.04(-0.64%)
Aug 03, 2009 1083 1102 1079 1096 0 +19.83(+1.84%)
Jul 31, 2009 1071 1085 1066 1076 0 +2.75(+0.26%)
Jul 30, 2009 1061 1087 1054 1073 0 +22.60(+2.15%)
Jul 29, 2009 1070 1076 1043 1050 0 -25.36(-2.36%)
Jul 28, 2009 1074 1089 1066 1076 0 -5.54(-0.51%)
Jul 27, 2009 1065 1089 1060 1081 0 +26.40(+2.50%)
Jul 25, 2009 1053 1061 1047 1055 0 -0.90(-0.09%)
Jul 24, 2009 1053 1063 1047 1056 0 -3.51(-0.33%)
Jul 23, 2009 1043 1068 1039 1059 0 +11.14(+1.06%)
Jul 22, 2009 1039 1057 1036 1048 0 -2.02(-0.19%)
Jul 21, 2009 1048 1060 1036 1050 0 +64.65(+6.56%)
Jun 26, 2009 992.54 1006 963.04 985.60 0 -6.47(-0.65%)
Jun 25, 2009 978.80 994.23 975.45 992.07 0 -9.60(-0.96%)
Jun 24, 2009 1005 1014 988.89 1002 0 +0.16(+0.02%)
Jun 23, 2009 997.01 1008 986.97 1002 0 +15.22(+1.54%)
Jun 22, 2009 1009 1014 983.56 986.29 0 -27.93(-2.75%)
Jun 19, 2009 1004 1023 987.80 1014 0 +26.16(+2.65%)
Jun 18, 2009 976.28 993.90 967.67 988.06 0 +17.76(+1.83%)
Jun 17, 2009 975.95 990.76 960.70 970.30 0 -1.72(-0.18%)
Jun 16, 2009 967.76 985.58 955.86 972.02 0 +7.34(+0.76%)
Jun 15, 2009 975.32 979.42 953.85 964.68 0 -13.32(-1.36%)
Jun 12, 2009 967.41 980.85 956.00 977.99 0 +11.07(+1.14%)
Jun 11, 2009 966.00 979.98 954.05 966.93 0 +3.81(+0.40%)
Jun 10, 2009 987.73 989.79 948.72 963.12 0 -20.82(-2.12%)
Jun 09, 2009 990.65 993.87 974.63 983.93 0 -1.40(-0.14%)
Jun 08, 2009 982.76 991.62 976.71 985.33 0 -3.95(-0.40%)
Jun 05, 2009 1007 1012 971.94 989.28 0 -15.74(-1.57%)
Jun 04, 2009 983.43 1008 973.67 1005 0 +23.44(+2.39%)
Jun 03, 2009 979.10 992.27 964.08 981.58 0 +2.59(+0.26%)
Jun 02, 2009 964.82 991.01 957.73 978.99 0 +12.34(+1.28%)
Jun 01, 2009 962.94 984.51 946.70 966.65 0 +15.47(+1.63%)
May 29, 2009 952.93 961.42 937.79 951.18 0 +5.65(+0.60%)
May 28, 2009 948.41 957.38 927.78 945.53 0 +6.66(+0.71%)
May 27, 2009 959.98 964.48 928.35 938.87 0 -21.25(-2.21%)
May 26, 2009 951.27 971.58 943.64 960.13 0 +7.90(+0.83%)
May 25, 2009 979.75 985.25 949.57 952.22 0 +0.00(+0.00%)
May 22, 2009 979.75 985.25 949.57 952.22 0 -23.52(-2.41%)
May 21, 2009 974.11 990.10 956.54 975.75 0 -1.18(-0.12%)
May 20, 2009 997.38 1009 972.22 976.93 0 -9.62(-0.98%)
May 19, 2009 999.83 1012 980.89 986.55 0 -19.97(-1.98%)
May 18, 2009 975.79 1011 968.79 1007 0 +41.70(+4.32%)
May 15, 2009 977.55 991.15 956.26 964.82 0 -15.79(-1.61%)
May 14, 2009 964.65 987.60 949.85 980.61 0 +15.69(+1.63%)
May 13, 2009 972.77 988.13 957.68 964.92 0 -17.70(-1.80%)
May 12, 2009 988.41 1005 965.31 982.62 0 +5.08(+0.52%)
May 11, 2009 991.17 1004 969.64 977.54 0 -32.57(-3.22%)
May 08, 2009 986.43 1019 965.51 1010 0 +41.28(+4.26%)
May 07, 2009 1020 1030 963.43 968.83 0 -39.05(-3.87%)
May 06, 2009 992.66 1012 962.47 1008 0 +30.55(+3.13%)
May 05, 2009 981.45 994.58 959.84 977.33 0 -10.22(-1.03%)
May 04, 2009 950.11 988.80 945.75 987.54 0 +47.38(+5.04%)
May 01, 2009 943.41 959.10 926.29 940.16 0 -3.67(-0.39%)
Apr 30, 2009 962.96 976.99 937.01 943.83 0 -6.42(-0.68%)
Apr 29, 2009 927.12 953.80 913.42 950.25 0 +38.29(+4.20%)
Apr 28, 2009 901.31 929.67 895.54 911.96 0 +0.25(+0.03%)
Apr 27, 2009 915.85 937.25 896.73 911.70 0 -22.25(-2.38%)
Apr 24, 2009 929.86 949.46 909.29 933.95 0 +2.02(+0.22%)
Apr 23, 2009 912.37 940.92 902.21 931.93 0 +34.51(+3.85%)
Apr 22, 2009 929.23 947.43 894.54 897.42 0 -53.44(-5.62%)
Apr 21, 2009 894.41 955.72 878.78 950.86 0 +58.20(+6.52%)
Apr 20, 2009 939.57 942.72 888.01 892.66 0 -54.57(-5.76%)
Apr 17, 2009 974.69 984.00 934.55 947.23 0 -28.06(-2.88%)
Apr 16, 2009 979.60 1004 943.23 975.29 0 +1.60(+0.16%)
Apr 15, 2009 935.90 979.43 920.77 973.69 0 +43.32(+4.66%)
Apr 14, 2009 983.70 997.61 926.47 930.38 0 -38.50(-3.97%)
Apr 13, 2009 950.75 989.71 933.82 968.87 0 +4.14(+0.43%)
Apr 10, 2009 943.53 978.05 922.51 964.73 0 +0.00(+0.00%)
Apr 09, 2009 943.53 978.05 922.51 964.73 0 +40.08(+4.34%)
Apr 08, 2009 918.22 931.85 898.19 924.65 0 +12.94(+1.42%)
Apr 07, 2009 928.47 945.60 906.88 911.71 0 -25.35(-2.71%)
Apr 06, 2009 950.21 959.44 917.87 937.06 0 -20.02(-2.09%)
Apr 03, 2009 922.30 962.39 901.00 957.08 0 +29.06(+3.13%)
Apr 02, 2009 923.65 942.41 905.66 928.01 0 +20.63(+2.27%)
Apr 01, 2009 904.00 925.90 887.49 907.38 0 -11.80(-1.28%)
Mar 31, 2009 900.13 925.35 882.42 919.18 0 +29.70(+3.34%)
Mar 30, 2009 895.97 914.91 875.73 889.48 0 -18.00(-1.98%)
Mar 27, 2009 925.78 937.99 895.26 907.48 0 -35.71(-3.79%)
Mar 26, 2009 949.49 957.63 905.78 943.19 0 -17.74(-1.85%)
Mar 25, 2009 951.71 975.63 893.20 960.93 0 +29.06(+3.12%)
Mar 24, 2009 937.75 969.94 911.08 931.87 0 -22.09(-2.32%)
Mar 23, 2009 909.95 960.44 906.10 953.95 0 +71.59(+8.11%)
Mar 20, 2009 944.33 949.91 873.59 882.36 0 -79.95(-8.31%)
Mar 19, 2009 943.72 1037 935.03 962.30 0 -2.24(-0.23%)
Mar 18, 2009 928.95 980.75 897.84 964.54 0 +28.87(+3.08%)
Mar 17, 2009 907.09 939.38 882.05 935.67 0 +43.58(+4.89%)
Mar 16, 2009 908.19 943.89 870.67 892.10 0 -5.24(-0.58%)
Mar 13, 2009 901.83 914.64 869.57 897.34 0 +20.44(+2.33%)
Mar 12, 2009 839.89 882.68 833.99 876.90 0 +38.22(+4.56%)
Mar 11, 2009 869.89 876.54 824.84 838.68 0 -21.26(-2.47%)
Mar 10, 2009 822.02 865.92 806.32 859.95 0 +52.88(+6.55%)
Mar 09, 2009 793.00 815.40 779.09 807.07 0 +6.37(+0.80%)
Mar 06, 2009 796.01 816.82 758.08 800.70 0 +5.55(+0.70%)
Mar 05, 2009 802.43 824.75 777.66 795.15 0 -15.22(-1.88%)
Mar 04, 2009 839.79 847.10 794.02 810.37 0 -12.75(-1.55%)
Mar 03, 2009 829.75 844.50 799.89 823.13 0 +4.70(+0.57%)
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.