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 (%)
Aug 30, 2013 969.39 969.39 969.39 0 -7.72(-0.79%)
Aug 29, 2013 953.04 984.72 953.49 977.10 0 +16.96(+1.77%)
Aug 28, 2013 959.82 972.28 950.76 960.14 0 -8.28(-0.85%)
Aug 27, 2013 961.08 981.25 955.37 968.42 0 +0.52(+0.05%)
Aug 26, 2013 972.23 981.62 959.58 967.90 0 +0.51(+0.05%)
Aug 23, 2013 950.27 975.83 946.91 967.39 0 +21.16(+2.24%)
Aug 22, 2013 941.68 952.79 934.63 946.23 0 +8.27(+0.88%)
Aug 21, 2013 937.62 953.22 923.52 937.95 0 -2.72(-0.29%)
Aug 20, 2013 924.46 953.15 916.94 940.68 0 +19.91(+2.16%)
Aug 19, 2013 963.94 969.67 915.41 920.77 0 -41.83(-4.35%)
Aug 16, 2013 973.72 986.37 956.90 962.60 0 -11.26(-1.16%)
Aug 15, 2013 970.58 984.89 953.10 973.86 0 -8.77(-0.89%)
Aug 14, 2013 989.35 999.29 970.66 982.63 0 -8.92(-0.90%)
Aug 13, 2013 1014 1018 986.15 991.55 0 -26.37(-2.59%)
Aug 12, 2013 1019 1028 1013 1018 0 +0.52(+0.05%)
Aug 09, 2013 1024 1033 1010 1017 0 -6.09(-0.60%)
Aug 08, 2013 1012 1039 999.42 1023 0 +22.55(+2.25%)
Aug 07, 2013 991.82 1009 985.75 1001 0 +1.71(+0.17%)
Aug 06, 2013 1000 1013 987.45 999.24 0 -18.62(-1.83%)
Aug 05, 2013 1015 1033 992.48 1018 0 +3.18(+0.31%)
Aug 02, 2013 1013 1026 1006 1015 0 +9.46(+0.94%)
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.