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, 2019 950.44 958.08 943.25 949.80 0 +2.93(+0.31%)
Aug 29, 2019 944.57 953.20 934.62 946.87 0 +4.17(+0.44%)
Aug 28, 2019 945.44 953.50 933.93 942.70 0 -5.30(-0.56%)
Aug 27, 2019 975.98 979.58 941.04 948.01 0 -25.97(-2.67%)
Aug 26, 2019 980.22 985.70 964.93 973.98 0 -3.11(-0.32%)
Aug 23, 2019 985.36 998.70 970.58 977.09 0 -7.22(-0.73%)
Aug 22, 2019 964.63 988.59 959.47 984.30 0 +26.06(+2.72%)
Aug 21, 2019 951.07 966.47 938.12 958.24 0 +8.73(+0.92%)
Aug 20, 2019 953.74 957.49 945.26 949.51 0 -2.37(-0.25%)
Aug 19, 2019 952.89 957.60 946.77 951.88 0 +4.25(+0.45%)
Aug 16, 2019 941.95 953.66 938.35 947.63 0 +7.01(+0.74%)
Aug 15, 2019 940.12 948.90 932.12 940.62 0 +3.01(+0.32%)
Aug 14, 2019 957.94 962.04 933.18 937.62 0 -27.18(-2.82%)
Aug 13, 2019 964.22 980.46 958.41 964.79 0 -1.16(-0.12%)
Aug 12, 2019 974.21 977.13 961.30 965.95 0 -9.32(-0.96%)
Aug 09, 2019 980.91 984.64 966.17 975.26 0 -3.92(-0.40%)
Aug 08, 2019 963.34 989.79 959.67 979.18 0 +11.91(+1.23%)
Aug 07, 2019 964.07 974.28 947.33 967.27 0 +0.01(+0.00%)
Aug 06, 2019 940.02 971.36 935.88 967.26 0 +28.77(+3.07%)
Aug 05, 2019 948.49 956.09 928.27 938.49 0 -20.70(-2.16%)
Aug 02, 2019 961.08 966.10 949.46 959.19 0 -3.34(-0.35%)
Aug 01, 2019 973.79 980.48 954.78 962.53 0 -13.75(-1.41%)
Jul 31, 2019 988.92 992.96 952.30 976.28 0 -13.67(-1.38%)
Jul 30, 2019 994.87 998.92 982.48 989.95 0 -5.48(-0.55%)
Jul 29, 2019 995.90 1003 992.27 995.43 0 -1.45(-0.15%)
Jul 26, 2019 993.78 1001 987.81 996.88 0 +4.19(+0.42%)
Jul 25, 2019 998.24 1000 984.23 992.69 0 -5.18(-0.52%)
Jul 24, 2019 1002 1006 993.54 997.88 0 -3.51(-0.35%)
Jul 23, 2019 995.45 1006 990.53 1001 0 +7.13(+0.72%)
Jul 22, 2019 989.95 998.81 984.64 994.26 0 +7.87(+0.80%)
Jul 19, 2019 987.38 993.22 974.10 986.39 0 -3.19(-0.32%)
Jul 18, 2019 983.77 998.59 976.78 989.58 0 -8.34(-0.84%)
Jul 17, 2019 994.42 1002 987.69 997.92 0 -0.82(-0.08%)
Jul 16, 2019 995.53 1002 982.37 998.74 0 +2.04(+0.20%)
Jul 15, 2019 994.16 1004 989.68 996.70 0 -2.21(-0.22%)
Jul 12, 2019 1001 1006 977.91 998.90 0 -4.14(-0.41%)
Jul 11, 2019 1004 1009 994.28 1003 0 -0.32(-0.03%)
Jul 10, 2019 999.00 1007 994.44 1003 0 +6.98(+0.70%)
Jul 09, 2019 997.62 1002 991.39 996.38 0 -1.31(-0.13%)
Jul 08, 2019 996.24 1005 990.15 997.68 0 -0.19(-0.02%)
Jul 05, 2019 994.58 999.64 987.30 997.87 0 +2.11(+0.21%)
Jul 03, 2019 994.36 1002 988.76 995.76 0 +3.97(+0.40%)
Jul 02, 2019 995.05 999.95 983.56 991.79 0 -1.21(-0.12%)
Jul 01, 2019 989.67 1004 980.91 993.00 0 +5.03(+0.51%)
Jun 28, 2019 981.43 993.63 976.71 987.97 0 +3.95(+0.40%)
Jun 27, 2019 986.99 991.10 977.88 984.02 0 -12.25(-1.23%)
Jun 26, 2019 999.37 1003 991.23 996.27 0 -1.93(-0.19%)
Jun 25, 2019 996.21 1008 988.97 998.20 0 +3.36(+0.34%)
Jun 24, 2019 997.72 1004 988.38 994.85 0 +0.86(+0.09%)
Jun 21, 2019 996.71 1001 988.94 993.99 0 +20.55(+2.11%)
Jun 20, 2019 987.18 989.42 968.32 973.43 0 -10.82(-1.10%)
Jun 19, 2019 978.03 989.37 973.41 984.25 0 +7.24(+0.74%)
Jun 18, 2019 980.66 988.50 973.64 977.01 0 -0.95(-0.10%)
Jun 17, 2019 989.04 991.56 974.81 977.96 0 -6.86(-0.70%)
Jun 14, 2019 983.67 994.50 976.94 984.82 0 +2.04(+0.21%)
Jun 13, 2019 980.75 990.51 971.88 982.77 0 +3.60(+0.37%)
Jun 12, 2019 969.79 985.82 967.00 979.17 0 +5.73(+0.59%)
Jun 11, 2019 967.55 979.42 957.56 973.44 0 +6.84(+0.71%)
Jun 10, 2019 984.71 988.57 944.11 966.61 0 -24.17(-2.44%)
Jun 07, 2019 994.05 997.93 985.49 990.78 0 -1.83(-0.18%)
Jun 06, 2019 992.58 999.39 980.44 992.60 0 +2.57(+0.26%)
Jun 05, 2019 997.48 1005 981.41 990.03 0 -4.27(-0.43%)
Jun 04, 2019 982.79 997.37 977.68 994.30 0 +14.48(+1.48%)
Jun 03, 2019 976.31 995.54 970.48 979.82 0 +14.48(+1.50%)
May 31, 2019 959.84 971.36 947.34 965.35 0 +2.62(+0.27%)
May 30, 2019 968.62 974.46 958.65 962.73 0 -6.54(-0.67%)
May 29, 2019 979.07 983.00 956.95 969.26 0 -11.29(-1.15%)
May 28, 2019 998.78 1009 979.73 980.55 0 -20.55(-2.05%)
May 24, 2019 993.57 1006 985.86 1001 0 +9.28(+0.94%)
May 23, 2019 980.01 997.49 974.58 991.82 0 +2.83(+0.29%)
May 22, 2019 999.83 1002 978.00 989.00 0 -13.34(-1.33%)
May 21, 2019 997.64 1018 993.64 1002 0 +8.21(+0.83%)
May 20, 2019 981.35 1003 970.61 994.12 0 +14.04(+1.43%)
May 17, 2019 983.21 995.99 972.62 980.08 0 -3.52(-0.36%)
May 16, 2019 979.50 989.70 974.98 983.60 0 +4.63(+0.47%)
May 15, 2019 971.74 987.73 968.97 978.98 0 +5.31(+0.55%)
May 14, 2019 973.10 979.11 966.52 973.67 0 +3.32(+0.34%)
May 13, 2019 980.09 985.59 963.38 970.35 0 -15.44(-1.57%)
May 10, 2019 985.87 992.74 964.83 985.78 0 +3.54(+0.36%)
May 09, 2019 973.20 987.80 962.31 982.25 0 +5.70(+0.58%)
May 08, 2019 968.08 983.22 962.50 976.55 0 +7.42(+0.77%)
May 07, 2019 973.00 978.69 963.33 969.12 0 -4.68(-0.48%)
May 06, 2019 975.71 983.28 967.98 973.80 0 -8.39(-0.85%)
May 03, 2019 986.17 990.34 978.26 982.20 0 -1.50(-0.15%)
May 02, 2019 991.72 995.86 977.12 983.70 0 -11.79(-1.18%)
May 01, 2019 1002 1010 991.54 995.49 0 -6.35(-0.63%)
Apr 30, 2019 998.92 1005 993.74 1002 0 +4.32(+0.43%)
Apr 29, 2019 995.87 1003 991.32 997.52 0 -1.18(-0.12%)
Apr 26, 2019 989.40 1005 987.83 998.70 0 +10.40(+1.05%)
Apr 25, 2019 997.15 999.02 983.19 988.30 0 -11.52(-1.15%)
Apr 24, 2019 1003 1015 993.77 999.82 0 -1.69(-0.17%)
Apr 23, 2019 1003 1007 989.58 1002 0 -2.21(-0.22%)
Apr 22, 2019 1006 1015 993.06 1004 0 -5.44(-0.54%)
Apr 18, 2019 1013 1018 1006 1009 0 -2.24(-0.22%)
Apr 17, 2019 1004 1018 999.42 1011 0 +9.32(+0.93%)
Apr 16, 2019 1004 1009 998.03 1002 0 -1.82(-0.18%)
Apr 15, 2019 1011 1013 1002 1004 0 -6.92(-0.68%)
Apr 12, 2019 1013 1015 1006 1011 0 -0.85(-0.08%)
Apr 11, 2019 1014 1017 1007 1012 0 -1.41(-0.14%)
Apr 10, 2019 1013 1016 1009 1013 0 +1.52(+0.15%)
Apr 09, 2019 1016 1019 1008 1012 0 -5.50(-0.54%)
Apr 08, 2019 1017 1022 1009 1017 0 +0.10(+0.01%)
Apr 05, 2019 1025 1028 1014 1017 0 -7.05(-0.69%)
Apr 04, 2019 1013 1028 1010 1024 0 +12.02(+1.19%)
Apr 03, 2019 1009 1015 1001 1012 0 +4.43(+0.44%)
Apr 02, 2019 1010 1015 1000 1008 0 -5.44(-0.54%)
Apr 01, 2019 1017 1022 1001 1013 0 -1.62(-0.16%)
Mar 29, 2019 1026 1028 1009 1015 0 -13.42(-1.31%)
Mar 28, 2019 1026 1039 1019 1028 0 -5.80(-0.56%)
Mar 27, 2019 1020 1039 1007 1034 0 +15.98(+1.57%)
Mar 26, 2019 1009 1024 1006 1018 0 +10.84(+1.08%)
Mar 25, 2019 1006 1012 997.86 1007 0 +0.60(+0.06%)
Mar 22, 2019 1015 1020 1000 1006 0 -9.92(-0.98%)
Mar 21, 2019 1011 1023 1001 1016 0 +5.98(+0.59%)
Mar 20, 2019 1016 1020 1004 1010 0 -5.14(-0.51%)
Mar 19, 2019 1026 1029 1012 1016 0 -5.07(-0.50%)
Mar 18, 2019 1016 1024 1012 1021 0 +2.17(+0.21%)
Mar 15, 2019 1021 1026 1015 1018 0 -1.53(-0.15%)
Mar 14, 2019 1015 1028 1010 1020 0 +4.43(+0.44%)
Mar 13, 2019 1006 1021 1002 1016 0 +11.31(+1.13%)
Mar 12, 2019 1011 1017 997.15 1004 0 -6.18(-0.61%)
Mar 11, 2019 1004 1016 1000 1010 0 +8.33(+0.83%)
Mar 08, 2019 1003 1010 995.53 1002 0 -2.16(-0.22%)
Mar 07, 2019 1009 1012 1001 1004 0 -5.08(-0.50%)
Mar 06, 2019 1014 1021 1005 1009 0 -6.75(-0.66%)
Mar 05, 2019 1012 1023 1008 1016 0 +4.24(+0.42%)
Mar 04, 2019 1003 1016 998.30 1012 0 +6.54(+0.65%)
Mar 01, 2019 1002 1013 994.13 1005 0 +2.20(+0.22%)
Feb 28, 2019 999.78 1009 993.62 1003 0 +2.49(+0.25%)
Feb 27, 2019 1002 1006 988.30 1001 0 -5.21(-0.52%)
Feb 26, 2019 1014 1018 1002 1006 0 -8.92(-0.88%)
Feb 25, 2019 1022 1026 1000 1015 0 -3.85(-0.38%)
Feb 22, 2019 1018 1030 1009 1019 0 +6.87(+0.68%)
Feb 21, 2019 1011 1016 998.87 1012 0 -1.83(-0.18%)
Feb 20, 2019 1009 1023 998.00 1014 0 +4.64(+0.46%)
Feb 19, 2019 1007 1019 998.22 1009 0 +1.21(+0.12%)
Feb 15, 2019 1003 1021 994.08 1008 0 +6.74(+0.67%)
Feb 14, 2019 1007 1014 986.88 1001 0 -11.40(-1.13%)
Feb 13, 2019 1012 1019 1001 1012 0 +5.11(+0.51%)
Feb 12, 2019 998.79 1014 996.13 1007 0 +8.77(+0.88%)
Feb 11, 2019 995.58 1005 988.57 998.43 0 +2.94(+0.30%)
Feb 08, 2019 991.68 1004 984.80 995.50 0 -0.73(-0.07%)
Feb 07, 2019 993.39 1001 985.91 996.22 0 -0.62(-0.06%)
Feb 06, 2019 1000 1007 984.23 996.84 0 -1.84(-0.18%)
Feb 05, 2019 1005 1012 987.75 998.68 0 -5.27(-0.52%)
Feb 04, 2019 1014 1018 991.64 1004 0 -5.73(-0.57%)
Feb 01, 2019 1003 1026 986.33 1010 0 +7.55(+0.75%)
Jan 31, 2019 984.69 1007 976.73 1002 0 +18.27(+1.86%)
Jan 30, 2019 973.01 1000 958.94 983.86 0 +5.72(+0.58%)
Jan 29, 2019 1026 1035 959.03 978.14 0 -48.42(-4.72%)
Jan 28, 2019 1028 1036 1013 1027 0 +1.84(+0.18%)
Jan 25, 2019 1034 1044 1010 1025 0 +2.22(+0.22%)
Jan 24, 2019 985.70 1025 975.85 1022 0 +40.17(+4.09%)
Jan 23, 2019 994.67 1004 966.78 982.33 0 -4.95(-0.50%)
Jan 22, 2019 979.45 1018 970.57 987.28 0 +13.13(+1.35%)
Jan 18, 2019 928.64 992.90 922.42 974.15 0 +46.50(+5.01%)
Jan 17, 2019 926.07 931.56 916.89 927.64 0 +0.63(+0.07%)
Jan 16, 2019 927.65 933.27 915.93 927.01 0 +2.94(+0.32%)
Jan 15, 2019 912.59 927.23 906.40 924.08 0 +11.36(+1.24%)
Jan 14, 2019 897.75 918.79 884.83 912.71 0 +14.70(+1.64%)
Jan 11, 2019 901.50 913.51 883.63 898.01 0 -0.78(-0.09%)
Jan 10, 2019 911.03 922.88 874.91 898.80 0 -7.62(-0.84%)
Jan 09, 2019 885.90 909.76 880.11 906.42 0 +24.09(+2.73%)
Jan 08, 2019 867.50 888.17 860.80 882.33 0 +6.52(+0.74%)
Jan 07, 2019 858.65 889.87 855.50 875.81 0 +18.85(+2.20%)
Jan 04, 2019 846.37 863.08 841.34 856.96 0 +13.65(+1.62%)
Jan 03, 2019 832.34 851.34 830.45 843.31 0 +9.63(+1.15%)
Jan 02, 2019 823.01 837.32 815.26 833.68 0 +7.85(+0.95%)
Dec 31, 2018 833.94 838.84 817.06 825.84 0 -8.38(-1.00%)
Dec 28, 2018 837.18 842.66 827.76 834.21 0 -14.76(-1.74%)
Dec 27, 2018 834.32 850.16 817.95 848.97 0 +6.51(+0.77%)
Dec 26, 2018 818.13 845.30 813.43 842.46 0 +27.03(+3.31%)
Dec 24, 2018 828.64 834.35 803.97 815.43 0 -17.31(-2.08%)
Dec 21, 2018 834.75 848.43 826.03 832.74 0 -1.70(-0.20%)
Dec 20, 2018 858.94 862.42 822.94 834.45 0 -21.05(-2.46%)
Dec 19, 2018 861.53 875.63 846.91 855.50 0 +0.38(+0.04%)
Dec 18, 2018 848.78 864.73 836.23 855.13 0 +10.20(+1.21%)
Dec 17, 2018 868.73 874.52 842.89 844.93 0 -23.45(-2.70%)
Dec 14, 2018 865.67 874.48 861.21 868.38 0 +3.73(+0.43%)
Dec 13, 2018 862.62 869.83 858.59 864.65 0 +1.06(+0.12%)
Dec 12, 2018 874.06 877.00 860.11 863.59 0 -5.80(-0.67%)
Dec 11, 2018 875.68 883.34 865.71 869.39 0 -3.84(-0.44%)
Dec 10, 2018 878.88 881.58 866.75 873.24 0 -5.54(-0.63%)
Dec 07, 2018 878.56 883.39 871.04 878.77 0 +1.06(+0.12%)
Dec 06, 2018 869.32 880.25 864.01 877.71 0 +4.89(+0.56%)
Dec 04, 2018 883.90 888.20 868.53 872.83 0 -11.55(-1.31%)
Dec 03, 2018 884.17 889.90 874.08 884.38 0 +5.51(+0.63%)
Nov 30, 2018 878.50 884.87 870.73 878.87 0 +0.05(+0.01%)
Nov 29, 2018 872.21 883.78 867.39 878.82 0 +4.37(+0.50%)
Nov 28, 2018 865.77 878.61 860.83 874.45 0 +9.64(+1.11%)
Nov 27, 2018 866.03 873.13 859.09 864.81 0 -2.60(-0.30%)
Nov 26, 2018 867.50 872.01 860.69 867.41 0 +3.14(+0.36%)
Nov 23, 2018 864.14 869.56 860.86 864.28 0 +0.77(+0.09%)
Nov 21, 2018 863.51 863.51 863.51 863.51 0 +2.21(+0.26%)
Nov 20, 2018 865.42 869.59 854.88 861.30 0 -5.69(-0.66%)
Nov 19, 2018 871.28 878.18 861.00 866.99 0 -3.96(-0.45%)
Nov 16, 2018 864.15 876.13 853.89 870.95 0 +7.45(+0.86%)
Nov 15, 2018 868.37 874.13 855.98 863.50 0 -11.56(-1.32%)
Nov 14, 2018 878.94 884.74 869.46 875.06 0 -4.14(-0.47%)
Nov 13, 2018 880.93 887.04 872.72 879.20 0 +2.12(+0.24%)
Nov 12, 2018 881.56 889.16 872.84 877.08 0 -5.16(-0.58%)
Nov 09, 2018 880.99 887.57 873.76 882.24 0 -0.16(-0.02%)
Nov 08, 2018 881.24 887.94 873.20 882.41 0 +0.31(+0.04%)
Nov 07, 2018 881.10 889.05 872.39 882.09 0 +1.32(+0.15%)
Nov 06, 2018 869.42 883.97 865.22 880.77 0 +12.44(+1.43%)
Nov 05, 2018 868.30 876.86 862.93 868.33 0 +2.25(+0.26%)
Nov 02, 2018 873.92 877.07 860.55 866.09 0 -6.77(-0.78%)
Nov 01, 2018 868.42 877.69 859.06 872.86 0 +7.24(+0.84%)
Oct 31, 2018 872.70 877.75 860.83 865.61 0 +0.65(+0.08%)
Oct 30, 2018 864.11 878.59 854.25 864.96 0 -0.92(-0.11%)
Oct 29, 2018 872.91 882.69 858.75 865.88 0 -5.51(-0.63%)
Oct 26, 2018 874.99 881.69 862.16 871.39 0 -0.90(-0.10%)
Oct 24, 2018 866.21 881.44 861.86 872.29 0 +3.48(+0.40%)
Oct 23, 2018 871.63 875.34 858.31 868.81 0 -5.60(-0.64%)
Oct 22, 2018 878.54 887.47 870.22 874.41 0 -3.63(-0.41%)
Oct 19, 2018 871.02 882.91 866.56 878.05 0 +7.33(+0.84%)
Oct 18, 2018 875.45 879.54 864.81 870.72 0 -5.36(-0.61%)
Oct 17, 2018 877.43 884.41 869.97 876.08 0 -0.91(-0.10%)
Oct 16, 2018 865.94 880.16 861.39 876.99 0 +11.92(+1.38%)
Oct 15, 2018 862.78 875.85 856.70 865.07 0 +4.74(+0.55%)
Oct 12, 2018 871.26 877.63 855.07 860.33 0 -3.76(-0.44%)
Oct 11, 2018 881.03 885.18 860.74 864.09 0 -19.44(-2.20%)
Oct 10, 2018 892.38 899.76 882.25 883.53 0 -9.92(-1.11%)
Oct 09, 2018 893.27 898.33 885.85 893.45 0 +0.93(+0.10%)
Oct 08, 2018 889.76 898.89 882.12 892.52 0 +4.12(+0.46%)
Oct 05, 2018 896.56 900.86 885.83 888.40 0 -7.94(-0.89%)
Oct 04, 2018 900.51 904.39 891.11 896.34 0 -5.96(-0.66%)
Oct 03, 2018 907.36 919.17 897.75 902.30 0 -5.05(-0.56%)
Oct 02, 2018 908.25 915.81 901.41 907.35 0 -2.17(-0.24%)
Oct 01, 2018 915.74 920.74 905.16 909.51 0 -2.30(-0.25%)
Sep 28, 2018 907.06 919.30 902.78 911.81 0 +1.39(+0.15%)
Sep 27, 2018 911.28 918.18 907.13 910.42 0 -4.64(-0.51%)
Sep 26, 2018 922.79 925.30 913.34 915.07 0 -8.28(-0.90%)
Sep 25, 2018 923.18 928.10 918.88 923.35 0 +1.84(+0.20%)
Sep 24, 2018 929.36 932.01 918.92 921.50 0 -6.78(-0.73%)
Sep 21, 2018 928.20 935.23 923.96 928.29 0 -0.96(-0.10%)
Sep 20, 2018 927.92 934.29 922.03 929.25 0 +2.29(+0.25%)
Sep 19, 2018 931.95 938.45 924.18 926.96 0 -4.76(-0.51%)
Sep 18, 2018 930.25 936.15 924.49 931.72 0 +0.42(+0.05%)
Sep 17, 2018 934.48 938.27 924.48 931.30 0 -2.73(-0.29%)
Sep 14, 2018 933.61 939.83 927.97 934.03 0 +0.46(+0.05%)
Sep 13, 2018 936.29 943.57 931.72 933.57 0 -2.90(-0.31%)
Sep 12, 2018 931.06 942.23 925.24 936.47 0 -8.98(-0.95%)
Sep 11, 2018 948.96 954.42 943.09 945.45 0 -5.22(-0.55%)
Sep 10, 2018 955.29 959.64 943.24 950.67 0 +1.87(+0.20%)
Sep 07, 2018 954.66 957.01 943.52 948.80 0 -6.22(-0.65%)
Sep 06, 2018 953.76 962.01 949.58 955.02 0 +1.19(+0.13%)
Sep 05, 2018 950.17 958.15 943.90 953.83 0 -2.74(-0.29%)
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.