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 (%)
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.