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 (%)
May 31, 2019 959.84 971.36 947.34 965.35 0 +2.62(+0.27%)
May 30, 2019 968.62 974.46 958.65 962.73 0 -6.54(-0.67%)
May 29, 2019 979.07 983.00 956.95 969.26 0 -11.29(-1.15%)
May 28, 2019 998.78 1009 979.73 980.55 0 -20.55(-2.05%)
May 24, 2019 993.57 1006 985.86 1001 0 +9.28(+0.94%)
May 23, 2019 980.01 997.49 974.58 991.82 0 +2.83(+0.29%)
May 22, 2019 999.83 1002 978.00 989.00 0 -13.34(-1.33%)
May 21, 2019 997.64 1018 993.64 1002 0 +8.21(+0.83%)
May 20, 2019 981.35 1003 970.61 994.12 0 +14.04(+1.43%)
May 17, 2019 983.21 995.99 972.62 980.08 0 -3.52(-0.36%)
May 16, 2019 979.50 989.70 974.98 983.60 0 +4.63(+0.47%)
May 15, 2019 971.74 987.73 968.97 978.98 0 +5.31(+0.55%)
May 14, 2019 973.10 979.11 966.52 973.67 0 +3.32(+0.34%)
May 13, 2019 980.09 985.59 963.38 970.35 0 -15.44(-1.57%)
May 10, 2019 985.87 992.74 964.83 985.78 0 +3.54(+0.36%)
May 09, 2019 973.20 987.80 962.31 982.25 0 +5.70(+0.58%)
May 08, 2019 968.08 983.22 962.50 976.55 0 +7.42(+0.77%)
May 07, 2019 973.00 978.69 963.33 969.12 0 -4.68(-0.48%)
May 06, 2019 975.71 983.28 967.98 973.80 0 -8.39(-0.85%)
May 03, 2019 986.17 990.34 978.26 982.20 0 -1.50(-0.15%)
May 02, 2019 991.72 995.86 977.12 983.70 0 -11.79(-1.18%)
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.