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%)
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.