Indicators

Mortgage Investment Sector (CIX: MSECTOR447 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2016	935.11	947.10	930.79	938.34	0	-3.14(-0.33%)
Sep 23, 2016	942.73	945.14	934.27	941.48	0	-3.40(-0.36%)
Sep 22, 2016	939.89	949.33	933.91	944.88	0	+7.27(+0.78%)
Sep 21, 2016	933.61	946.58	922.98	937.61	0	+7.91(+0.85%)
Sep 20, 2016	920.08	935.27	916.07	929.70	0	+12.05(+1.31%)
Sep 19, 2016	915.52	927.16	907.24	917.65	0	+2.36(+0.26%)
Sep 16, 2016	919.70	924.19	904.25	915.29	0	-6.73(-0.73%)
Sep 15, 2016	907.94	925.83	900.21	922.02	0	+14.15(+1.56%)
Sep 14, 2016	905.18	915.56	898.92	907.87	0	-0.77(-0.08%)
Sep 13, 2016	921.90	926.50	904.13	908.64	0	-16.15(-1.75%)
Sep 12, 2016	914.36	932.26	897.22	924.79	0	+5.42(+0.59%)
Sep 09, 2016	948.92	948.92	917.43	919.37	0	-32.00(-3.36%)
Sep 08, 2016	959.62	960.49	948.08	951.37	0	-8.31(-0.87%)
Sep 07, 2016	949.40	962.31	946.07	959.68	0	+9.38(+0.99%)
Sep 06, 2016	948.48	954.24	940.89	950.31	0	+0.98(+0.10%)
Sep 02, 2016	949.33	949.33	949.33	949.33	0	+15.04(+1.61%)

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.