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 (%)
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%)
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.