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 (%)
Jul 31, 2020 699.56 709.27 684.72 691.13 0 -2.96(-0.43%)
Jul 30, 2020 700.45 709.11 686.72 694.09 0 -4.24(-0.61%)
Jul 29, 2020 685.08 701.35 679.40 698.34 0 +14.97(+2.19%)
Jul 28, 2020 680.45 692.67 677.28 683.36 0 +3.25(+0.48%)
Jul 27, 2020 675.77 684.82 672.63 680.12 0 +3.62(+0.53%)
Jul 24, 2020 684.93 691.21 669.84 676.50 0 -4.55(-0.67%)
Jul 23, 2020 684.99 693.20 675.35 681.05 0 -8.06(-1.17%)
Jul 22, 2020 678.13 698.31 674.86 689.11 0 +2.91(+0.42%)
Jul 21, 2020 680.74 690.88 674.04 686.20 0 +9.54(+1.41%)
Jul 20, 2020 673.61 685.75 669.12 676.66 0 -1.67(-0.25%)
Jul 17, 2020 678.23 685.08 671.56 678.34 0 +0.53(+0.08%)
Jul 16, 2020 675.60 691.38 669.60 677.81 0 -4.25(-0.62%)
Jul 15, 2020 667.61 685.60 662.95 682.05 0 +21.01(+3.18%)
Jul 14, 2020 646.96 667.80 642.44 661.04 0 +8.75(+1.34%)
Jul 13, 2020 655.20 668.34 644.17 652.29 0 -6.09(-0.92%)
Jul 10, 2020 644.34 664.74 630.91 658.38 0 +11.95(+1.85%)
Jul 09, 2020 644.69 666.81 625.51 646.43 0 -1.78(-0.28%)
Jul 08, 2020 640.17 652.62 634.14 648.21 0 +7.73(+1.21%)
Jul 07, 2020 646.00 656.56 632.55 640.48 0 -8.53(-1.31%)
Jul 06, 2020 653.11 659.09 639.37 649.01 0 +4.12(+0.64%)
Jul 02, 2020 658.31 665.35 641.05 644.89 0 -5.65(-0.87%)
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.