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 31, 2012 1188 1188 1188 0 +6.96(+0.59%)
Aug 30, 2012 1178 1187 1178 1181 0 -3.28(-0.28%)
Aug 29, 2012 1176 1189 1179 1184 0 +6.26(+0.53%)
Aug 27, 2012 1170 1180 1173 1178 0 +3.08(+0.26%)
Aug 24, 2012 1169 1177 1167 1175 0 +4.73(+0.40%)
Aug 23, 2012 1169 1175 1165 1170 0 -0.38(-0.03%)
Aug 22, 2012 1161 1173 1159 1171 0 +4.41(+0.38%)
Aug 21, 2012 1168 1179 1162 1166 0 -6.93(-0.59%)
Aug 20, 2012 1160 1176 1163 1173 0 +6.84(+0.59%)
Aug 17, 2012 1163 1173 1152 1166 0 +2.65(+0.23%)
Aug 16, 2012 1174 1178 1159 1164 0 -10.51(-0.90%)
Aug 15, 2012 1163 1176 1167 1174 0 +3.57(+0.30%)
Aug 14, 2012 1164 1176 1165 1171 0 +1.98(+0.17%)
Aug 13, 2012 1153 1171 1156 1169 0 +10.57(+0.91%)
Aug 11, 2012 1156 1164 1151 1158 0 +0.00(+0.00%)
Aug 10, 2012 1156 1164 1151 1158 0 +1.91(+0.17%)
Aug 09, 2012 1148 1162 1144 1156 0 +8.60(+0.75%)
Aug 08, 2012 1137 1151 1137 1148 0 +2.72(+0.24%)
Aug 07, 2012 1143 1155 1118 1145 0 -4.63(-0.40%)
Aug 06, 2012 1171 1176 1144 1150 0 -25.30(-2.15%)
Aug 03, 2012 1164 1183 1167 1175 0 +4.87(+0.42%)
Aug 02, 2012 1165 1177 1116 1170 0 -3.84(-0.33%)
Aug 01, 2012 1175 1188 1173 1174 0 -8.30(-0.70%)
Jul 31, 2012 1178 1188 1172 1182 0 -0.51(-0.04%)
Jul 30, 2012 1172 1186 1172 1183 0 -0.15(-0.01%)
Jul 27, 2012 1169 1190 1171 1183 0 +6.03(+0.51%)
Jul 26, 2012 1179 1187 1170 1177 0 -2.47(-0.21%)
Jul 25, 2012 1166 1183 1165 1179 0 +6.25(+0.53%)
Jul 24, 2012 1167 1177 1167 1173 0 +0.52(+0.04%)
Jul 23, 2012 1153 1175 1156 1172 0 +8.35(+0.72%)
Jul 20, 2012 1154 1169 1156 1164 0 +3.16(+0.27%)
Jul 19, 2012 1160 1169 1156 1161 0 -3.69(-0.32%)
Jul 18, 2012 1164 1172 1161 1165 0 -8.61(-0.73%)
Jul 17, 2012 1163 1177 1166 1173 0 +7.29(+0.63%)
Jul 16, 2012 1156 1169 1156 1166 0 +8.28(+0.72%)
Jul 14, 2012 1149 1161 1149 1158 0 +0.00(+0.00%)
Jul 13, 2012 1149 1161 1149 1158 0 +5.48(+0.48%)
Jul 12, 2012 1152 1158 1146 1152 0 -0.61(-0.05%)
Jul 11, 2012 1155 1160 1141 1153 0 -5.34(-0.46%)
Jul 10, 2012 1165 1170 1152 1158 0 -3.34(-0.29%)
Jul 09, 2012 1162 1172 1158 1161 0 -7.92(-0.68%)
Jul 06, 2012 1156 1172 1159 1169 0 +5.01(+0.43%)
Jul 05, 2012 1164 1170 1160 1164 0 -2.90(-0.25%)
Jul 03, 2012 1167 1167 1167 0 +2.37(+0.20%)
Jul 02, 2012 1145 1166 1146 1165 0 +13.31(+1.16%)
Jun 30, 2012 1153 1158 1143 1152 0 -1.55(-0.13%)
Jun 29, 2012 1153 1158 1143 1153 0 +8.60(+0.75%)
Jun 28, 2012 1141 1151 1137 1145 0 -2.77(-0.24%)
Jun 27, 2012 1133 1150 1134 1147 0 -16.53(-1.42%)
Jun 26, 2012 1161 1170 1159 1164 0 +0.04(+0.00%)
Jun 25, 2012 1164 1170 1159 1164 0 -0.68(-0.06%)
Jun 22, 2012 1158 1170 1157 1164 0 +6.37(+0.55%)
Jun 21, 2012 1165 1167 1157 1158 0 -2.80(-0.24%)
Jun 20, 2012 1163 1167 1156 1161 0 +1.94(+0.17%)
Jun 19, 2012 1156 1164 1154 1159 0 +6.51(+0.56%)
Jun 18, 2012 1150 1160 1150 1152 0 -4.41(-0.38%)
Jun 15, 2012 1150 1160 1146 1157 0 +3.97(+0.34%)
Jun 14, 2012 1144 1154 1142 1153 0 +9.15(+0.80%)
Jun 13, 2012 1139 1151 1137 1144 0 -2.35(-0.21%)
Jun 12, 2012 1141 1150 1135 1146 0 +7.51(+0.66%)
Jun 11, 2012 1147 1155 1138 1139 0 -10.20(-0.89%)
Jun 08, 2012 1140 1151 1136 1149 0 +10.77(+0.95%)
Jun 07, 2012 1145 1153 1136 1138 0 -10.08(-0.88%)
Jun 06, 2012 1140 1150 1137 1148 0 +11.35(+1.00%)
Jun 05, 2012 1120 1140 1117 1137 0 +14.04(+1.25%)
Jun 04, 2012 1116 1126 1113 1123 0 +4.63(+0.41%)
Jun 02, 2012 1122 1132 1115 1118 0 -0.05(-0.00%)
Jun 01, 2012 1122 1132 1115 1118 0 -17.51(-1.54%)
May 31, 2012 1133 1141 1128 1136 0 +2.59(+0.23%)
May 30, 2012 1145 1148 1131 1133 0 -14.63(-1.27%)
May 29, 2012 1149 1152 1136 1148 0 +3.74(+0.33%)
May 25, 2012 1144 1144 1144 0 +3.86(+0.34%)
May 24, 2012 1132 1143 1131 1140 0 +4.76(+0.42%)
May 23, 2012 1122 1138 1122 1135 0 +4.82(+0.43%)
May 22, 2012 1127 1136 1123 1130 0 +2.09(+0.19%)
May 21, 2012 1113 1130 1109 1128 0 +20.96(+1.89%)
May 18, 2012 1118 1122 1105 1107 0 -9.69(-0.87%)
May 17, 2012 1136 1139 1116 1117 0 -20.10(-1.77%)
May 16, 2012 1135 1143 1132 1137 0 +4.77(+0.42%)
May 15, 2012 1128 1143 1130 1132 0 -4.61(-0.41%)
May 14, 2012 1140 1148 1135 1137 0 -10.55(-0.92%)
May 11, 2012 1148 1153 1141 1148 0 -3.15(-0.27%)
May 10, 2012 1140 1157 1140 1151 0 +10.75(+0.94%)
May 09, 2012 1128 1150 1126 1140 0 +3.60(+0.32%)
May 08, 2012 1129 1139 1126 1136 0 +6.23(+0.55%)
May 07, 2012 1122 1134 1123 1130 0 -0.73(-0.06%)
May 04, 2012 1128 1141 1127 1131 0 -6.15(-0.54%)
May 03, 2012 1132 1145 1127 1137 0 +12.25(+1.09%)
May 02, 2012 1126 1131 1119 1125 0 -4.56(-0.40%)
May 01, 2012 1124 1136 1121 1129 0 +2.78(+0.25%)
Apr 30, 2012 1120 1130 1119 1127 0 +0.47(+0.04%)
Apr 27, 2012 1125 1133 1119 1126 0 +2.59(+0.23%)
Apr 26, 2012 1113 1126 1116 1124 0 +3.95(+0.35%)
Apr 25, 2012 1116 1121 1112 1120 0 +6.14(+0.55%)
Apr 24, 2012 1104 1117 1104 1113 0 +3.42(+0.31%)
Apr 23, 2012 1097 1112 1098 1110 0 +3.52(+0.32%)
Apr 20, 2012 1096 1110 1100 1106 0 +6.35(+0.58%)
Apr 19, 2012 1097 1106 1094 1100 0 +1.33(+0.12%)
Apr 18, 2012 1098 1105 1092 1099 0 -0.16(-0.01%)
Apr 17, 2012 1092 1104 1087 1099 0 +7.11(+0.65%)
Apr 16, 2012 1082 1094 1084 1092 0 +5.08(+0.47%)
Apr 13, 2012 1087 1095 1084 1087 0 -4.82(-0.44%)
Apr 12, 2012 1083 1094 1081 1092 0 +7.17(+0.66%)
Apr 11, 2012 1078 1086 1075 1084 0 +9.06(+0.84%)
Apr 10, 2012 1085 1090 1072 1075 0 -8.21(-0.76%)
Apr 09, 2012 1066 1089 1071 1084 0 +4.62(+0.43%)
Apr 05, 2012 1086 1090 1078 1079 0 -10.93(-1.00%)
Apr 04, 2012 1087 1099 1086 1090 0 -7.30(-0.67%)
Apr 03, 2012 1098 1107 1095 1097 0 -5.62(-0.51%)
Apr 02, 2012 1086 1106 1091 1103 0 +4.88(+0.44%)
Mar 30, 2012 1091 1107 1093 1098 0 +2.06(+0.19%)
Mar 29, 2012 1089 1098 1082 1096 0 +8.37(+0.77%)
Mar 28, 2012 1093 1097 1083 1088 0 -28.92(-2.59%)
Mar 27, 2012 1125 1127 1116 1116 0 -7.29(-0.65%)
Mar 26, 2012 1119 1132 1118 1124 0 +4.88(+0.44%)
Mar 23, 2012 1112 1122 1110 1119 0 +8.21(+0.74%)
Mar 22, 2012 1113 1118 1106 1111 0 -9.07(-0.81%)
Mar 21, 2012 1119 1131 1115 1120 0 +9.58(+0.86%)
Mar 20, 2012 1101 1116 1106 1110 0 -5.41(-0.48%)
Mar 19, 2012 1112 1122 1108 1116 0 +2.15(+0.19%)
Mar 16, 2012 1120 1122 1107 1113 0 -4.35(-0.39%)
Mar 15, 2012 1113 1122 1111 1118 0 +5.47(+0.49%)
Mar 14, 2012 1124 1128 1106 1112 0 -13.03(-1.16%)
Mar 13, 2012 1113 1126 1113 1125 0 +8.73(+0.78%)
Mar 12, 2012 1115 1123 1111 1117 0 +3.69(+0.33%)
Mar 09, 2012 1111 1119 1106 1113 0 +3.00(+0.27%)
Mar 08, 2012 1121 1123 1106 1110 0 -15.63(-1.39%)
Mar 07, 2012 1122 1128 1112 1126 0 +4.42(+0.39%)
Mar 06, 2012 1118 1132 1119 1121 0 -10.77(-0.95%)
Mar 05, 2012 1117 1134 1121 1132 0 +7.17(+0.64%)
Mar 02, 2012 1117 1131 1120 1125 0 +0.13(+0.01%)
Mar 01, 2012 1134 1136 1120 1125 0 -5.07(-0.45%)
Feb 29, 2012 1135 1145 1127 1130 0 -10.22(-0.90%)
Feb 28, 2012 1132 1147 1135 1140 0 +1.27(+0.11%)
Feb 27, 2012 1135 1144 1131 1139 0 +4.60(+0.41%)
Feb 24, 2012 1136 1141 1130 1134 0 -2.11(-0.19%)
Feb 23, 2012 1121 1137 1125 1136 0 +11.79(+1.05%)
Feb 22, 2012 1133 1139 1121 1124 0 -8.32(-0.73%)
Feb 21, 2012 1142 1144 1126 1133 0 -8.44(-0.74%)
Feb 17, 2012 1141 1141 1141 0 +3.56(+0.31%)
Feb 16, 2012 1130 1143 1128 1137 0 +7.64(+0.68%)
Feb 15, 2012 1125 1139 1125 1130 0 +3.17(+0.28%)
Feb 14, 2012 1131 1135 1122 1127 0 -7.55(-0.67%)
Feb 13, 2012 1129 1137 1124 1134 0 +10.45(+0.93%)
Feb 10, 2012 1121 1131 1115 1124 0 -1.54(-0.14%)
Feb 09, 2012 1126 1135 1117 1125 0 +0.77(+0.07%)
Feb 08, 2012 1142 1145 1120 1125 0 -24.57(-2.14%)
Feb 07, 2012 1148 1156 1142 1149 0 -1.22(-0.11%)
Feb 06, 2012 1148 1159 1143 1150 0 +1.13(+0.10%)
Feb 03, 2012 1141 1151 1135 1149 0 +10.13(+0.89%)
Feb 02, 2012 1133 1141 1130 1139 0 +7.71(+0.68%)
Feb 01, 2012 1130 1135 1123 1131 0 +3.78(+0.34%)
Jan 31, 2012 1127 1134 1123 1128 0 +5.15(+0.46%)
Jan 30, 2012 1127 1129 1119 1122 0 -1.34(-0.12%)
Jan 27, 2012 1130 1132 1120 1124 0 -4.36(-0.39%)
Jan 26, 2012 1120 1135 1123 1128 0 +10.28(+0.92%)
Jan 25, 2012 1104 1120 1099 1118 0 +12.24(+1.11%)
Jan 24, 2012 1102 1114 1100 1106 0 -2.82(-0.25%)
Jan 23, 2012 1107 1114 1103 1108 0 +1.94(+0.18%)
Jan 20, 2012 1096 1110 1096 1106 0 +6.43(+0.58%)
Jan 19, 2012 1095 1106 1088 1100 0 +8.07(+0.74%)
Jan 18, 2012 1098 1103 1088 1092 0 -4.47(-0.41%)
Jan 17, 2012 1092 1105 1092 1096 0 +2.49(+0.23%)
Jan 13, 2012 1094 1094 1094 0 +3.35(+0.31%)
Jan 12, 2012 1082 1095 1082 1091 0 +3.21(+0.30%)
Jan 11, 2012 1080 1092 1080 1087 0 -1.00(-0.09%)
Jan 10, 2012 1075 1091 1077 1088 0 +13.23(+1.23%)
Jan 09, 2012 1076 1080 1069 1075 0 +6.52(+0.61%)
Jan 06, 2012 1061 1079 1058 1069 0 +10.06(+0.95%)
Jan 05, 2012 1066 1073 1053 1059 0 -9.36(-0.88%)
Jan 04, 2012 1061 1076 1061 1068 0 +8.75(+0.83%)
Dec 30, 2011 1062 1068 1058 1059 0 -6.28(-0.59%)
Dec 29, 2011 1066 1071 1060 1066 0 -2.07(-0.19%)
Dec 28, 2011 1086 1089 1064 1068 0 -25.60(-2.34%)
Dec 27, 2011 1098 1102 1083 1093 0 -24.39(-2.18%)
Dec 23, 2011 1118 1118 1118 0 +9.97(+0.90%)
Dec 21, 2011 1098 1110 1092 1108 0 +8.39(+0.76%)
Dec 20, 2011 1088 1102 1085 1099 0 +19.19(+1.78%)
Dec 19, 2011 1091 1095 1078 1080 0 -7.43(-0.68%)
Dec 16, 2011 1083 1089 1076 1087 0 +6.65(+0.62%)
Dec 15, 2011 1086 1087 1076 1081 0 +2.53(+0.23%)
Dec 14, 2011 1073 1083 1069 1078 0 +1.80(+0.17%)
Dec 13, 2011 1081 1089 1073 1076 0 +0.93(+0.09%)
Dec 12, 2011 1073 1081 1068 1076 0 +0.41(+0.04%)
Dec 09, 2011 1065 1083 1066 1075 0 +2.72(+0.25%)
Dec 08, 2011 1088 1092 1070 1072 0 -17.63(-1.62%)
Dec 07, 2011 1082 1094 1076 1090 0 +8.08(+0.75%)
Dec 06, 2011 1081 1089 1073 1082 0 +2.30(+0.21%)
Dec 05, 2011 1077 1090 1073 1080 0 +5.41(+0.50%)
Dec 02, 2011 1075 1086 1071 1074 0 +4.80(+0.45%)
Dec 01, 2011 1058 1075 1059 1069 0 +0.72(+0.07%)
Nov 30, 2011 1050 1070 1044 1069 0 +24.75(+2.37%)
Nov 29, 2011 1044 1051 1040 1044 0 -4.98(-0.47%)
Nov 28, 2011 1052 1059 1039 1049 0 +6.86(+0.66%)
Nov 25, 2011 1022 1048 1025 1042 0 +13.39(+1.30%)
Nov 23, 2011 1029 1029 1029 0 -19.75(-1.88%)
Nov 22, 2011 1046 1057 1042 1048 0 -3.63(-0.35%)
Nov 21, 2011 1060 1064 1047 1052 0 -14.04(-1.32%)
Nov 18, 2011 1073 1076 1062 1066 0 -6.81(-0.63%)
Nov 17, 2011 1076 1086 1069 1073 0 -5.07(-0.47%)
Nov 16, 2011 1065 1096 1066 1078 0 +4.59(+0.43%)
Nov 15, 2011 1069 1078 1064 1073 0 +0.57(+0.05%)
Nov 14, 2011 1077 1086 1065 1073 0 -6.49(-0.60%)
Nov 11, 2011 1074 1085 1067 1079 0 +10.18(+0.95%)
Nov 10, 2011 1075 1084 1062 1069 0 -2.74(-0.26%)
Nov 09, 2011 1076 1094 1070 1072 0 -21.50(-1.97%)
Nov 08, 2011 1088 1097 1079 1093 0 +10.80(+1.00%)
Nov 07, 2011 1081 1093 1071 1083 0 +0.39(+0.04%)
Nov 04, 2011 1081 1088 1075 1082 0 -2.79(-0.26%)
Nov 03, 2011 1085 1091 1072 1085 0 +5.47(+0.51%)
Nov 02, 2011 1084 1094 1069 1080 0 -11.24(-1.03%)
Nov 01, 2011 1082 1110 1080 1091 0 -12.25(-1.11%)
Oct 31, 2011 1109 1123 1102 1103 0 -14.71(-1.32%)
Oct 28, 2011 1107 1127 1103 1118 0 +3.63(+0.33%)
Oct 27, 2011 1107 1122 1089 1114 0 +19.76(+1.81%)
Oct 26, 2011 1092 1099 1080 1094 0 +5.42(+0.50%)
Oct 25, 2011 1082 1100 1073 1089 0 +4.11(+0.38%)
Oct 24, 2011 1042 1086 1045 1085 0 +32.33(+3.07%)
Oct 21, 2011 1061 1063 1043 1052 0 -4.07(-0.39%)
Oct 20, 2011 1055 1062 1046 1057 0 +5.40(+0.51%)
Oct 19, 2011 1053 1061 1047 1051 0 -2.81(-0.27%)
Oct 18, 2011 1047 1057 1042 1054 0 +7.59(+0.73%)
Oct 17, 2011 1053 1061 1043 1046 0 -12.85(-1.21%)
Oct 14, 2011 1046 1062 1041 1059 0 +21.47(+2.07%)
Oct 13, 2011 1038 1047 1031 1038 0 -3.16(-0.30%)
Oct 12, 2011 1052 1058 1035 1041 0 -3.28(-0.31%)
Oct 11, 2011 1050 1057 1038 1044 0 -9.22(-0.88%)
Oct 10, 2011 1030 1055 1033 1053 0 +32.06(+3.14%)
Oct 07, 2011 1056 1063 1019 1021 0 -34.87(-3.30%)
Oct 06, 2011 1047 1058 1042 1056 0 +23.03(+2.23%)
Oct 05, 2011 1040 1044 999.91 1033 0 -4.05(-0.39%)
Oct 04, 2011 1004 1039 962.03 1037 0 +2.72(+0.26%)
Oct 03, 2011 1097 1099 1032 1035 0 -55.59(-5.10%)
Sep 30, 2011 1093 1109 1088 1090 0 -7.03(-0.64%)
Sep 29, 2011 1106 1110 1087 1097 0 +2.82(+0.26%)
Sep 28, 2011 1101 1113 1092 1094 0 -33.21(-2.95%)
Sep 27, 2011 1142 1146 1121 1128 0 -4.84(-0.43%)
Sep 26, 2011 1140 1144 1124 1132 0 +1.84(+0.16%)
Sep 23, 2011 1130 1146 1124 1131 0 -3.01(-0.27%)
Sep 22, 2011 1128 1157 1122 1134 0 -5.32(-0.47%)
Sep 21, 2011 1166 1177 1138 1139 0 -37.79(-3.21%)
Sep 20, 2011 1186 1192 1174 1177 0 -7.20(-0.61%)
Sep 19, 2011 1166 1191 1167 1184 0 +6.76(+0.57%)
Sep 16, 2011 1175 1181 1169 1177 0 +3.37(+0.29%)
Sep 15, 2011 1179 1182 1168 1174 0 +0.36(+0.03%)
Sep 14, 2011 1170 1180 1161 1173 0 +6.51(+0.56%)
Sep 13, 2011 1163 1171 1152 1167 0 +1.98(+0.17%)
Sep 12, 2011 1145 1167 1142 1165 0 +6.62(+0.57%)
Sep 09, 2011 1139 1167 1140 1158 0 +10.29(+0.90%)
Sep 08, 2011 1154 1167 1146 1148 0 -5.87(-0.51%)
Sep 07, 2011 1158 1164 1137 1154 0 +1.77(+0.15%)
Sep 06, 2011 1122 1154 1119 1152 0 +9.02(+0.79%)
Sep 02, 2011 1143 1143 1143 0 -4.76(-0.41%)
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.