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 29, 2011 1169 1176 1011 1150 0 -24.57(-2.09%)
Jul 28, 2011 1176 1189 1168 1175 0 -0.66(-0.06%)
Jul 27, 2011 1189 1199 1174 1175 0 -23.44(-1.96%)
Jul 26, 2011 1193 1208 1188 1199 0 -0.24(-0.02%)
Jul 25, 2011 1208 1221 1196 1199 0 -25.47(-2.08%)
Jul 22, 2011 1213 1228 1218 1225 0 +6.52(+0.54%)
Jul 21, 2011 1225 1230 1214 1218 0 -3.29(-0.27%)
Jul 20, 2011 1214 1226 1214 1221 0 +3.50(+0.29%)
Jul 19, 2011 1201 1219 1206 1218 0 +12.72(+1.06%)
Jul 18, 2011 1213 1216 1202 1205 0 -9.92(-0.82%)
Jul 15, 2011 1205 1218 1203 1215 0 +2.86(+0.24%)
Jul 14, 2011 1222 1233 1210 1212 0 -13.59(-1.11%)
Jul 13, 2011 1227 1237 1221 1226 0 +5.48(+0.45%)
Jul 12, 2011 1221 1234 1213 1220 0 -22.36(-1.80%)
Jul 11, 2011 1245 1258 1241 1243 0 -12.20(-0.97%)
Jul 08, 2011 1242 1259 1246 1255 0 -0.17(-0.01%)
Jul 07, 2011 1241 1259 1246 1255 0 +7.60(+0.61%)
Jul 06, 2011 1234 1254 1236 1247 0 +5.49(+0.44%)
Jul 05, 2011 1238 1250 1231 1242 0 +4.39(+0.35%)
Jul 01, 2011 1238 1238 1238 0 +11.77(+0.96%)
Jun 30, 2011 1226 1232 1222 1226 0 +3.74(+0.31%)
Jun 29, 2011 1221 1229 1217 1222 0 +6.08(+0.50%)
Jun 28, 2011 1218 1230 1211 1216 0 -33.22(-2.66%)
Jun 27, 2011 1251 1255 1243 1249 0 -0.30(-0.02%)
Jun 24, 2011 1253 1257 1241 1249 0 +0.57(+0.05%)
Jun 23, 2011 1239 1256 1236 1249 0 -2.21(-0.18%)
Jun 22, 2011 1242 1260 1247 1251 0 +5.79(+0.46%)
Jun 21, 2011 1248 1254 1240 1245 0 +3.28(+0.26%)
Jun 20, 2011 1240 1244 1238 1242 0 +7.56(+0.61%)
Jun 17, 2011 1241 1244 1230 1234 0 -2.97(-0.24%)
Jun 16, 2011 1237 1243 1228 1237 0 +1.89(+0.15%)
Jun 15, 2011 1236 1246 1228 1236 0 -4.23(-0.34%)
Jun 14, 2011 1234 1243 1232 1240 0 +9.98(+0.81%)
Jun 13, 2011 1219 1235 1220 1230 0 +7.47(+0.61%)
Jun 10, 2011 1234 1237 1221 1222 0 -15.22(-1.23%)
Jun 09, 2011 1247 1250 1231 1238 0 -8.12(-0.65%)
Jun 08, 2011 1238 1252 1234 1246 0 +5.68(+0.46%)
Jun 07, 2011 1240 1248 1235 1240 0 +3.51(+0.28%)
Jun 06, 2011 1240 1246 1233 1236 0 -1.42(-0.11%)
Jun 03, 2011 1233 1244 1231 1238 0 +5.39(+0.44%)
May 24, 2011 1226 1238 1228 1233 0 +0.82(+0.07%)
May 23, 2011 1230 1238 1226 1232 0 -1.96(-0.16%)
May 20, 2011 1231 1239 1228 1234 0 +1.77(+0.14%)
May 19, 2011 1229 1237 1226 1232 0 +4.78(+0.39%)
May 18, 2011 1217 1229 1218 1227 0 +5.56(+0.46%)
May 17, 2011 1217 1227 1213 1222 0 +3.61(+0.30%)
May 16, 2011 1206 1227 1209 1218 0 -0.19(-0.02%)
May 13, 2011 1229 1231 1217 1218 0 -10.10(-0.82%)
May 12, 2011 1230 1235 1221 1228 0 -2.14(-0.17%)
May 11, 2011 1234 1237 1225 1230 0 -5.41(-0.44%)
May 10, 2011 1241 1245 1230 1236 0 -2.47(-0.20%)
May 09, 2011 1233 1242 1228 1238 0 +5.54(+0.45%)
May 06, 2011 1240 1243 1228 1233 0 -3.38(-0.27%)
May 05, 2011 1236 1245 1229 1236 0 +4.66(+0.38%)
May 04, 2011 1230 1235 1221 1231 0 +1.57(+0.13%)
May 03, 2011 1230 1238 1222 1230 0 +1.93(+0.16%)
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.