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%)
Aug 01, 2013 1022 1030 1001 1005 0 -18.38(-1.80%)
Jul 31, 2013 1029 1037 1009 1024 0 -8.37(-0.81%)
Jul 30, 2013 1029 1047 1025 1032 0 +8.79(+0.86%)
Jul 29, 2013 1025 1031 1012 1023 0 +0.37(+0.04%)
Jul 26, 2013 1015 1026 1009 1023 0 +10.13(+1.00%)
Jul 25, 2013 1004 1016 995.49 1013 0 +5.84(+0.58%)
Jul 24, 2013 1029 1037 995.37 1007 0 -33.02(-3.18%)
Jul 23, 2013 1047 1060 1033 1040 0 -5.09(-0.49%)
Jul 22, 2013 1031 1049 1025 1045 0 +15.17(+1.47%)
Jul 19, 2013 1031 1037 1019 1030 0 -2.21(-0.21%)
Jul 18, 2013 1047 1049 1026 1032 0 -10.27(-0.99%)
Jul 17, 2013 1043 1055 1035 1042 0 +2.84(+0.27%)
Jul 16, 2013 1047 1052 1036 1039 0 -8.15(-0.78%)
Jul 15, 2013 1028 1051 1021 1048 0 +17.47(+1.70%)
Jul 12, 2013 1045 1054 1016 1030 0 -13.90(-1.33%)
Jul 11, 2013 1027 1056 1012 1044 0 +32.01(+3.16%)
Jul 10, 2013 1032 1038 1003 1012 0 -25.71(-2.48%)
Jul 09, 2013 1047 1059 1032 1038 0 -7.35(-0.70%)
Jul 08, 2013 1018 1056 1012 1045 0 +19.96(+1.95%)
Jul 05, 2013 1058 1066 997.28 1025 0 -40.21(-3.77%)
Jul 03, 2013 1065 1065 1065 0 -15.09(-1.40%)
Jul 02, 2013 1079 1098 1066 1080 0 +3.18(+0.30%)
Jul 01, 2013 1077 1094 1068 1077 0 +4.62(+0.43%)
Jun 28, 2013 1078 1091 1062 1073 0 +2.33(+0.22%)
Jun 26, 2013 1090 1107 1051 1070 0 -16.61(-1.53%)
Jun 25, 2013 1090 1109 1069 1087 0 -0.43(-0.04%)
Jun 24, 2013 1099 1110 1061 1087 0 -21.83(-1.97%)
Jun 21, 2013 1105 1125 1091 1109 0 +15.01(+1.37%)
Jun 20, 2013 1114 1122 1080 1094 0 -37.81(-3.34%)
Jun 19, 2013 1177 1189 1125 1132 0 -28.73(-2.48%)
Jun 18, 2013 1139 1167 1127 1161 0 +24.94(+2.20%)
Jun 17, 2013 1147 1165 1120 1136 0 -8.34(-0.73%)
Jun 14, 2013 1172 1192 1133 1144 0 -28.83(-2.46%)
Jun 13, 2013 1131 1185 1117 1173 0 +37.60(+3.31%)
Jun 12, 2013 1156 1164 1130 1135 0 -20.03(-1.73%)
Jun 11, 2013 1168 1173 1149 1155 0 -10.31(-0.88%)
Jun 10, 2013 1158 1183 1151 1166 0 -4.07(-0.35%)
Jun 07, 2013 1193 1203 1155 1170 0 -16.00(-1.35%)
Jun 06, 2013 1164 1188 1146 1186 0 +28.58(+2.47%)
Jun 05, 2013 1186 1199 1152 1157 0 -39.51(-3.30%)
Jun 04, 2013 1192 1238 1179 1197 0 -14.49(-1.20%)
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.