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 29, 2020 619.56 629.77 599.06 608.71 0 -16.14(-2.58%)
May 28, 2020 645.50 651.57 621.91 624.85 0 -17.86(-2.78%)
May 27, 2020 651.24 658.98 620.42 642.70 0 +6.00(+0.94%)
May 26, 2020 633.70 650.46 629.20 636.70 0 +18.14(+2.93%)
May 22, 2020 624.79 634.71 590.38 618.57 0 -2.79(-0.45%)
May 21, 2020 604.75 673.82 590.47 621.35 0 +18.22(+3.02%)
May 20, 2020 583.01 609.34 579.86 603.13 0 +24.38(+4.21%)
May 19, 2020 575.68 593.35 562.27 578.76 0 +15.28(+2.71%)
May 18, 2020 557.82 574.14 545.60 563.47 0 +27.84(+5.20%)
May 15, 2020 524.56 546.22 519.64 535.64 0 +0.16(+0.03%)
May 14, 2020 506.93 538.53 495.51 535.48 0 +17.82(+3.44%)
May 13, 2020 534.68 537.20 503.11 517.66 0 -17.81(-3.33%)
May 12, 2020 554.96 559.65 534.28 535.48 0 -16.94(-3.07%)
May 11, 2020 563.53 568.94 550.59 552.42 0 -15.80(-2.78%)
May 08, 2020 563.89 572.76 558.17 568.22 0 +8.65(+1.55%)
May 07, 2020 560.59 574.33 553.20 559.58 0 +6.83(+1.24%)
May 06, 2020 576.98 586.47 549.34 552.74 0 -18.93(-3.31%)
May 05, 2020 573.57 592.22 566.24 571.67 0 +11.39(+2.03%)
May 04, 2020 556.43 569.66 542.90 560.28 0 -4.70(-0.83%)
May 01, 2020 565.22 583.75 555.27 564.99 0 -14.46(-2.50%)
Apr 30, 2020 610.88 613.90 571.31 579.45 0 -18.91(-3.16%)
Apr 29, 2020 594.77 613.29 580.45 598.36 0 +18.82(+3.25%)
Apr 28, 2020 566.16 586.70 554.25 579.53 0 +26.21(+4.74%)
Apr 27, 2020 548.00 563.88 536.51 553.33 0 +2.56(+0.46%)
Apr 24, 2020 554.85 560.96 534.31 550.77 0 -2.65(-0.48%)
Apr 23, 2020 559.48 575.33 548.49 553.42 0 -6.20(-1.11%)
Apr 22, 2020 576.97 584.72 546.89 559.62 0 -4.88(-0.86%)
Apr 21, 2020 540.67 573.55 529.39 564.50 0 +11.42(+2.06%)
Apr 20, 2020 558.82 578.64 543.43 553.08 0 -25.67(-4.44%)
Apr 17, 2020 572.87 589.50 550.45 578.75 0 +31.20(+5.70%)
Apr 16, 2020 538.61 570.89 523.54 547.55 0 +8.40(+1.56%)
Apr 15, 2020 535.66 554.37 516.55 539.15 0 -14.57(-2.63%)
Apr 14, 2020 568.89 580.84 533.55 553.72 0 -0.55(-0.10%)
Apr 13, 2020 570.48 572.89 525.01 554.27 0 -6.64(-1.18%)
Apr 09, 2020 580.43 615.68 534.95 560.91 0 +28.65(+5.38%)
Apr 08, 2020 509.92 539.53 490.65 532.26 0 +86.23(+19.33%)
Apr 07, 2020 457.02 484.38 435.90 446.03 0 +24.93(+5.92%)
Apr 06, 2020 427.80 450.13 409.98 421.10 0 +22.60(+5.67%)
Apr 03, 2020 432.08 440.24 380.84 398.50 0 -35.59(-8.20%)
Apr 02, 2020 435.72 467.70 417.61 434.09 0 -3.07(-0.70%)
Apr 01, 2020 463.12 476.04 429.67 437.16 0 -53.72(-10.94%)
Mar 31, 2020 522.90 532.34 476.98 490.88 0 -32.95(-6.29%)
Mar 30, 2020 550.19 555.97 502.64 523.83 0 -43.25(-7.63%)
Mar 27, 2020 575.88 600.10 544.78 567.08 0 -18.50(-3.16%)
Mar 26, 2020 571.12 652.21 543.50 585.58 0 +61.68(+11.77%)
Mar 25, 2020 482.44 566.86 466.02 523.90 0 +80.66(+18.20%)
Mar 24, 2020 493.78 525.39 408.75 443.24 0 -20.90(-4.50%)
Mar 23, 2020 550.37 561.01 444.65 464.14 0 -69.67(-13.05%)
Mar 20, 2020 568.33 611.18 522.63 533.82 0 -4.86(-0.90%)
Mar 19, 2020 522.41 581.98 475.96 538.67 0 +5.76(+1.08%)
Mar 18, 2020 606.10 617.02 383.00 532.91 0 -111.07(-17.25%)
Mar 17, 2020 691.92 708.10 620.14 643.98 0 -23.20(-3.48%)
Mar 16, 2020 687.22 784.95 635.65 667.18 0 -75.19(-10.13%)
Mar 13, 2020 758.79 782.59 688.36 742.37 0 +35.97(+5.09%)
Mar 12, 2020 758.51 772.78 691.79 706.40 0 -140.73(-16.61%)
Mar 11, 2020 888.54 892.16 837.60 847.13 0 -59.82(-6.60%)
Mar 10, 2020 929.37 938.50 878.26 906.95 0 +12.16(+1.36%)
Mar 09, 2020 925.38 936.62 870.65 894.79 0 -86.41(-8.81%)
Mar 06, 2020 979.72 992.56 949.13 981.21 0 -27.12(-2.69%)
Mar 05, 2020 1013 1019 993.68 1008 0 -22.43(-2.18%)
Mar 04, 2020 1025 1043 1013 1031 0 +17.29(+1.71%)
Mar 03, 2020 1035 1056 992.23 1013 0 -16.88(-1.64%)
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.