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 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%)
Jan 03, 2017 1087 1105 1081 1103 0 +20.27(+1.87%)
Dec 30, 2016 1083 1083 1083 1083 0 -9.58(-0.88%)
Dec 29, 2016 1086 1098 1083 1092 0 +4.50(+0.41%)
Dec 28, 2016 1091 1095 1078 1088 0 -16.34(-1.48%)
Dec 27, 2016 1105 1119 1094 1104 0 +0.34(+0.03%)
Dec 23, 2016 1104 1104 1104 1104 0 -2.14(-0.19%)
Dec 22, 2016 1114 1124 1093 1106 0 -3.42(-0.31%)
Dec 21, 2016 1083 1120 1061 1109 0 +24.42(+2.25%)
Dec 20, 2016 1110 1115 1078 1085 0 -26.98(-2.43%)
Dec 19, 2016 1098 1116 1095 1112 0 +16.55(+1.51%)
Dec 16, 2016 1091 1111 1078 1095 0 +9.34(+0.86%)
Dec 15, 2016 1102 1110 1082 1086 0 -21.67(-1.96%)
Dec 14, 2016 1122 1132 1103 1108 0 -16.92(-1.50%)
Dec 13, 2016 1140 1154 1115 1125 0 -17.14(-1.50%)
Dec 12, 2016 1147 1167 1119 1142 0 -1.77(-0.15%)
Dec 09, 2016 1122 1148 1120 1144 0 +19.92(+1.77%)
Dec 08, 2016 1107 1137 1101 1124 0 +16.92(+1.53%)
Dec 07, 2016 1082 1116 1079 1107 0 +29.34(+2.72%)
Dec 06, 2016 1068 1084 1046 1077 0 +11.28(+1.06%)
Dec 05, 2016 1061 1075 1020 1066 0 -2.83(-0.26%)
Dec 02, 2016 1090 1112 1044 1069 0 -37.38(-3.38%)
Dec 01, 2016 1144 1184 1099 1106 0 -38.82(-3.39%)
Nov 30, 2016 1080 1156 1065 1145 0 +99.84(+9.55%)
Nov 29, 2016 1043 1053 1034 1045 0 +5.19(+0.50%)
Nov 28, 2016 1034 1046 1028 1040 0 +5.90(+0.57%)
Nov 25, 2016 1026 1040 1023 1034 0 +6.12(+0.60%)
Nov 23, 2016 1028 1028 1028 1028 0 -6.14(-0.59%)
Nov 22, 2016 1041 1047 1023 1034 0 -1.73(-0.17%)
Nov 21, 2016 1029 1043 1024 1036 0 +11.94(+1.17%)
Nov 18, 2016 1026 1039 998.66 1024 0 +0.61(+0.06%)
Nov 17, 2016 1007 1034 1001 1023 0 +14.12(+1.40%)
Nov 16, 2016 993.40 1020 980.03 1009 0 +12.53(+1.26%)
Nov 15, 2016 988.58 1007 960.75 996.80 0 +3.00(+0.30%)
Nov 14, 2016 997.10 1016 985.80 993.81 0 +9.11(+0.93%)
Nov 11, 2016 962.07 1034 960.78 984.70 0 +23.83(+2.48%)
Nov 10, 2016 935.08 981.88 915.26 960.87 0 +32.16(+3.46%)
Nov 09, 2016 895.40 941.71 890.43 928.71 0 +24.18(+2.67%)
Nov 08, 2016 900.08 908.67 895.38 904.53 0 +5.01(+0.56%)
Nov 07, 2016 908.25 915.31 894.19 899.52 0 -3.50(-0.39%)
Nov 04, 2016 893.34 907.62 889.97 903.02 0 +10.95(+1.23%)
Nov 03, 2016 894.41 906.57 884.55 892.07 0 +0.95(+0.11%)
Nov 02, 2016 895.99 898.16 884.92 891.12 0 -2.91(-0.33%)
Nov 01, 2016 905.29 909.50 888.09 894.02 0 -11.11(-1.23%)
Oct 31, 2016 899.46 911.07 894.75 905.13 0 +7.68(+0.86%)
Oct 28, 2016 895.03 903.94 888.24 897.44 0 +0.07(+0.01%)
Oct 27, 2016 911.80 914.88 892.97 897.37 0 -15.67(-1.72%)
Oct 26, 2016 912.60 919.38 908.22 913.05 0 -1.23(-0.13%)
Oct 25, 2016 905.49 918.71 901.14 914.28 0 +8.19(+0.90%)
Oct 24, 2016 899.84 907.83 896.43 906.09 0 +9.40(+1.05%)
Oct 21, 2016 895.94 899.41 887.57 896.69 0 -0.75(-0.08%)
Oct 20, 2016 898.03 902.47 891.98 897.44 0 -0.65(-0.07%)
Oct 19, 2016 897.05 902.99 889.18 898.09 0 +2.03(+0.23%)
Oct 18, 2016 896.74 901.80 888.38 896.06 0 +2.91(+0.33%)
Oct 17, 2016 894.75 899.55 887.74 893.14 0 -1.98(-0.22%)
Oct 14, 2016 909.68 910.45 893.26 895.12 0 -13.15(-1.45%)
Oct 13, 2016 901.53 914.48 896.07 908.27 0 +3.87(+0.43%)
Oct 12, 2016 899.41 911.61 895.08 904.40 0 +6.07(+0.68%)
Oct 11, 2016 891.08 905.64 885.31 898.33 0 -0.38(-0.04%)
Oct 10, 2016 895.68 904.81 888.89 898.72 0 +3.39(+0.38%)
Oct 07, 2016 894.25 902.75 887.12 895.32 0 +6.47(+0.73%)
Oct 06, 2016 885.06 898.87 874.52 888.85 0 +4.17(+0.47%)
Oct 05, 2016 890.55 898.25 881.65 884.68 0 -0.64(-0.07%)
Oct 04, 2016 903.91 907.53 879.24 885.32 0 -53.02(-5.65%)
Sep 26, 2016 935.11 947.10 930.79 938.34 0 -3.14(-0.33%)
Sep 23, 2016 942.73 945.14 934.27 941.48 0 -3.40(-0.36%)
Sep 22, 2016 939.89 949.33 933.91 944.88 0 +7.27(+0.78%)
Sep 21, 2016 933.61 946.58 922.98 937.61 0 +7.91(+0.85%)
Sep 20, 2016 920.08 935.27 916.07 929.70 0 +12.05(+1.31%)
Sep 19, 2016 915.52 927.16 907.24 917.65 0 +2.36(+0.26%)
Sep 16, 2016 919.70 924.19 904.25 915.29 0 -6.73(-0.73%)
Sep 15, 2016 907.94 925.83 900.21 922.02 0 +14.15(+1.56%)
Sep 14, 2016 905.18 915.56 898.92 907.87 0 -0.77(-0.08%)
Sep 13, 2016 921.90 926.50 904.13 908.64 0 -16.15(-1.75%)
Sep 12, 2016 914.36 932.26 897.22 924.79 0 +5.42(+0.59%)
Sep 09, 2016 948.92 948.92 917.43 919.37 0 -32.00(-3.36%)
Sep 08, 2016 959.62 960.49 948.08 951.37 0 -8.31(-0.87%)
Sep 07, 2016 949.40 962.31 946.07 959.68 0 +9.38(+0.99%)
Sep 06, 2016 948.48 954.24 940.89 950.31 0 +0.98(+0.10%)
Sep 02, 2016 949.33 949.33 949.33 949.33 0 +15.04(+1.61%)
Sep 01, 2016 941.84 943.04 925.78 934.28 0 -7.62(-0.81%)
Aug 31, 2016 944.91 950.54 931.82 941.90 0 -4.41(-0.47%)
Aug 30, 2016 947.38 950.70 941.07 946.31 0 -1.04(-0.11%)
Aug 29, 2016 948.44 955.06 943.72 947.35 0 +2.23(+0.24%)
Aug 26, 2016 955.70 962.87 940.10 945.12 0 -9.41(-0.99%)
Aug 25, 2016 951.90 957.70 946.35 954.52 0 +0.40(+0.04%)
Aug 24, 2016 962.12 963.56 947.81 954.12 0 -10.92(-1.13%)
Aug 23, 2016 961.08 968.01 954.19 965.04 0 +5.83(+0.61%)
Aug 22, 2016 958.35 963.04 951.88 959.20 0 +0.31(+0.03%)
Aug 19, 2016 953.51 963.88 949.25 958.90 0 +7.14(+0.75%)
Aug 18, 2016 948.64 963.25 942.87 951.76 0 -0.09(-0.01%)
Aug 17, 2016 956.11 961.24 942.23 951.86 0 -4.22(-0.44%)
Aug 16, 2016 958.49 966.19 950.56 956.07 0 -4.12(-0.43%)
Aug 15, 2016 956.95 968.93 944.72 960.20 0 +4.81(+0.50%)
Aug 12, 2016 955.25 962.11 948.72 955.38 0 +0.98(+0.10%)
Aug 11, 2016 960.64 969.09 948.29 954.40 0 -5.50(-0.57%)
Aug 10, 2016 964.00 969.07 953.53 959.91 0 -5.42(-0.56%)
Aug 09, 2016 962.03 974.52 952.60 965.33 0 +3.66(+0.38%)
Aug 08, 2016 967.51 971.63 957.23 961.67 0 -6.45(-0.67%)
Aug 05, 2016 959.93 971.61 957.03 968.12 0 +9.89(+1.03%)
Aug 04, 2016 956.02 965.03 949.40 958.24 0 +0.14(+0.01%)
Aug 03, 2016 951.79 963.50 940.87 958.10 0 +3.96(+0.41%)
Aug 02, 2016 962.58 966.24 949.55 954.14 0 -10.42(-1.08%)
Aug 01, 2016 959.99 969.82 953.32 964.56 0 +5.19(+0.54%)
Jul 29, 2016 960.42 967.10 951.11 959.37 0 +0.62(+0.06%)
Jul 28, 2016 952.07 962.36 947.87 958.75 0 +3.94(+0.41%)
Jul 27, 2016 957.06 962.82 947.16 954.81 0 -3.39(-0.35%)
Jul 26, 2016 950.28 962.54 945.44 958.20 0 +5.36(+0.56%)
Jul 25, 2016 957.58 963.73 950.08 952.84 0 -3.88(-0.41%)
Jul 22, 2016 950.86 962.46 949.21 956.72 0 +4.35(+0.46%)
Jul 21, 2016 950.43 955.38 947.18 952.37 0 +1.10(+0.12%)
Jul 20, 2016 950.88 955.66 944.81 951.27 0 +1.23(+0.13%)
Jul 19, 2016 941.47 952.28 938.19 950.04 0 +5.57(+0.59%)
Jul 18, 2016 943.45 947.24 937.38 944.47 0 +0.07(+0.01%)
Jul 15, 2016 946.99 950.36 938.18 944.41 0 -2.11(-0.22%)
Jul 14, 2016 953.65 956.84 944.60 946.52 0 -4.64(-0.49%)
Jul 13, 2016 955.88 958.66 944.46 951.16 0 -1.35(-0.14%)
Jul 12, 2016 946.51 962.03 937.30 952.51 0 +5.67(+0.60%)
Jul 11, 2016 936.43 950.05 929.53 946.84 0 +9.20(+0.98%)
Jul 08, 2016 937.64 942.80 930.59 937.64 0 +0.30(+0.03%)
Jul 07, 2016 949.46 952.10 932.60 937.34 0 -14.70(-1.54%)
Jul 06, 2016 952.03 952.03 952.03 952.03 0 +5.16(+0.55%)
Jul 05, 2016 948.38 951.16 939.16 946.87 0 -4.12(-0.43%)
Jul 01, 2016 950.99 950.99 950.99 950.99 0 -6.14(-0.64%)
Jun 30, 2016 949.17 958.99 940.73 957.13 0 +7.79(+0.82%)
Jun 29, 2016 947.50 953.99 941.72 949.34 0 +6.98(+0.74%)
Jun 28, 2016 925.95 946.41 917.53 942.36 0 +9.08(+0.97%)
Jun 27, 2016 941.95 946.66 919.17 933.28 0 -11.21(-1.19%)
Jun 24, 2016 923.47 955.06 915.92 944.50 0 -4.62(-0.49%)
Jun 23, 2016 942.13 955.58 936.50 949.12 0 +9.09(+0.97%)
Jun 22, 2016 949.88 952.39 934.90 940.02 0 -9.07(-0.96%)
Jun 21, 2016 957.25 957.04 943.47 949.09 0 -7.27(-0.76%)
Jun 20, 2016 956.56 965.21 948.82 956.36 0 +5.80(+0.61%)
Jun 17, 2016 957.75 968.09 947.96 950.56 0 -5.24(-0.55%)
Jun 16, 2016 952.45 965.60 943.60 955.80 0 +2.12(+0.22%)
Jun 15, 2016 941.15 962.70 937.70 953.68 0 +8.56(+0.91%)
Jun 14, 2016 953.28 959.37 938.38 945.12 0 -11.41(-1.19%)
Jun 13, 2016 974.60 977.11 951.26 956.53 0 -20.30(-2.08%)
Jun 10, 2016 980.62 984.18 969.99 976.83 0 -6.56(-0.67%)
Jun 09, 2016 977.95 986.47 973.54 983.39 0 +3.82(+0.39%)
Jun 08, 2016 976.85 987.67 972.94 979.57 0 +2.74(+0.28%)
Jun 07, 2016 977.78 983.41 971.16 976.83 0 -0.62(-0.06%)
Jun 06, 2016 981.24 987.87 972.02 977.45 0 +2.59(+0.27%)
Jun 03, 2016 979.29 987.68 965.95 974.86 0 +1.42(+0.15%)
Jun 02, 2016 959.48 986.19 954.34 973.44 0 +14.09(+1.47%)
Jun 01, 2016 954.76 965.75 941.09 959.34 0 +4.50(+0.47%)
May 31, 2016 965.77 975.50 945.98 954.85 0 -7.38(-0.77%)
May 27, 2016 962.23 962.23 962.23 962.23 0 +7.56(+0.79%)
May 26, 2016 946.00 958.59 940.60 954.66 0 +11.06(+1.17%)
May 25, 2016 946.84 949.54 931.12 943.60 0 -1.83(-0.19%)
May 24, 2016 946.64 957.98 940.02 945.43 0 +0.15(+0.02%)
May 23, 2016 944.49 958.59 934.14 945.28 0 +4.30(+0.46%)
May 20, 2016 923.11 943.50 920.07 940.98 0 +20.08(+2.18%)
May 19, 2016 918.93 928.93 907.65 920.90 0 -3.18(-0.34%)
May 18, 2016 933.32 941.96 912.11 924.08 0 -8.07(-0.87%)
May 17, 2016 936.28 944.00 921.91 932.15 0 -4.74(-0.51%)
May 16, 2016 931.96 939.94 928.02 936.90 0 +4.84(+0.52%)
May 13, 2016 938.00 942.57 927.89 932.06 0 -5.44(-0.58%)
May 12, 2016 943.94 947.30 928.47 937.50 0 -3.18(-0.34%)
May 11, 2016 940.92 951.91 931.21 940.68 0 -0.59(-0.06%)
May 10, 2016 943.84 949.13 930.56 941.27 0 +1.96(+0.21%)
May 09, 2016 930.47 948.09 922.67 939.31 0 +14.66(+1.59%)
May 06, 2016 908.36 927.10 902.48 924.64 0 +14.02(+1.54%)
May 05, 2016 898.21 914.85 896.12 910.63 0 +11.00(+1.22%)
May 04, 2016 890.52 903.75 884.41 899.63 0 +7.11(+0.80%)
May 03, 2016 898.37 904.26 884.93 892.51 0 -10.53(-1.17%)
May 02, 2016 900.32 909.39 890.46 903.04 0 +2.91(+0.32%)
Apr 29, 2016 901.53 907.42 887.25 900.14 0 +3.81(+0.43%)
Apr 28, 2016 897.44 902.93 890.03 896.32 0 -1.64(-0.18%)
Apr 27, 2016 893.01 902.14 886.49 897.97 0 +2.20(+0.25%)
Apr 26, 2016 893.66 905.40 881.36 895.77 0 +3.31(+0.37%)
Apr 25, 2016 887.23 897.30 880.17 892.46 0 +4.00(+0.45%)
Apr 22, 2016 889.71 894.28 882.55 888.46 0 -1.63(-0.18%)
Apr 21, 2016 906.56 909.37 883.13 890.10 0 -13.48(-1.49%)
Apr 20, 2016 910.62 916.44 899.18 903.57 0 -4.09(-0.45%)
Apr 19, 2016 901.19 915.89 893.32 907.66 0 +8.09(+0.90%)
Apr 18, 2016 895.28 907.17 889.61 899.57 0 +5.38(+0.60%)
Apr 15, 2016 908.79 918.86 883.58 894.19 0 -15.09(-1.66%)
Apr 14, 2016 909.86 921.72 891.14 909.27 0 +0.12(+0.01%)
Apr 13, 2016 903.11 928.13 892.61 909.15 0 +15.15(+1.69%)
Apr 12, 2016 865.82 903.77 858.31 894.00 0 +28.60(+3.30%)
Apr 11, 2016 849.87 868.62 845.12 865.40 0 +10.07(+1.18%)
Apr 08, 2016 856.22 860.90 850.48 855.33 0 +2.41(+0.28%)
Apr 07, 2016 853.03 859.57 845.72 852.92 0 -1.88(-0.22%)
Apr 06, 2016 856.09 862.45 849.09 854.80 0 -1.33(-0.16%)
Apr 05, 2016 852.45 861.60 849.68 856.13 0 +0.40(+0.05%)
Apr 04, 2016 860.43 863.57 850.91 855.74 0 -3.81(-0.44%)
Apr 01, 2016 855.80 866.02 848.78 859.55 0 +0.30(+0.04%)
Mar 31, 2016 852.29 865.59 849.23 859.25 0 +7.30(+0.86%)
Mar 30, 2016 856.83 864.68 849.38 851.95 0 -4.34(-0.51%)
Mar 29, 2016 850.34 860.98 838.83 856.29 0 -7.51(-0.87%)
Mar 28, 2016 867.12 869.16 857.04 863.80 0 -1.48(-0.17%)
Mar 24, 2016 865.28 865.28 865.28 865.28 0 +0.31(+0.04%)
Mar 23, 2016 873.90 878.81 863.10 864.97 0 -13.61(-1.55%)
Mar 22, 2016 877.88 882.37 870.65 878.58 0 -0.59(-0.07%)
Mar 21, 2016 878.80 885.92 873.63 879.17 0 +1.26(+0.14%)
Mar 18, 2016 882.70 886.14 871.41 877.91 0 -1.96(-0.22%)
Mar 17, 2016 875.14 886.72 865.33 879.87 0 +7.45(+0.85%)
Mar 16, 2016 857.21 874.42 851.21 872.42 0 +13.68(+1.59%)
Mar 15, 2016 870.13 872.36 850.78 858.75 0 -12.77(-1.46%)
Mar 14, 2016 872.40 877.84 857.72 871.51 0 -4.60(-0.53%)
Mar 11, 2016 872.47 879.86 864.21 876.12 0 +7.52(+0.87%)
Mar 10, 2016 874.20 877.46 856.81 868.60 0 -2.60(-0.30%)
Mar 09, 2016 873.16 878.44 861.28 871.20 0 -2.70(-0.31%)
Mar 08, 2016 880.44 882.39 864.63 873.90 0 -9.71(-1.10%)
Mar 07, 2016 880.68 890.27 870.60 883.61 0 +3.10(+0.35%)
Mar 04, 2016 880.09 886.89 873.87 880.50 0 +3.88(+0.44%)
Mar 03, 2016 863.69 881.18 858.24 876.62 0 +16.60(+1.93%)
Mar 02, 2016 861.17 872.18 851.24 860.02 0 -1.39(-0.16%)
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.