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 (%)
Apr 29, 2016 901.53 907.42 887.25 900.14 0 +3.81(+0.43%)
Apr 28, 2016 897.44 902.93 890.03 896.32 0 -1.64(-0.18%)
Apr 27, 2016 893.01 902.14 886.49 897.97 0 +2.20(+0.25%)
Apr 26, 2016 893.66 905.40 881.36 895.77 0 +3.31(+0.37%)
Apr 25, 2016 887.23 897.30 880.17 892.46 0 +4.00(+0.45%)
Apr 22, 2016 889.71 894.28 882.55 888.46 0 -1.63(-0.18%)
Apr 21, 2016 906.56 909.37 883.13 890.10 0 -13.48(-1.49%)
Apr 20, 2016 910.62 916.44 899.18 903.57 0 -4.09(-0.45%)
Apr 19, 2016 901.19 915.89 893.32 907.66 0 +8.09(+0.90%)
Apr 18, 2016 895.28 907.17 889.61 899.57 0 +5.38(+0.60%)
Apr 15, 2016 908.79 918.86 883.58 894.19 0 -15.09(-1.66%)
Apr 14, 2016 909.86 921.72 891.14 909.27 0 +0.12(+0.01%)
Apr 13, 2016 903.11 928.13 892.61 909.15 0 +15.15(+1.69%)
Apr 12, 2016 865.82 903.77 858.31 894.00 0 +28.60(+3.30%)
Apr 11, 2016 849.87 868.62 845.12 865.40 0 +10.07(+1.18%)
Apr 08, 2016 856.22 860.90 850.48 855.33 0 +2.41(+0.28%)
Apr 07, 2016 853.03 859.57 845.72 852.92 0 -1.88(-0.22%)
Apr 06, 2016 856.09 862.45 849.09 854.80 0 -1.33(-0.16%)
Apr 05, 2016 852.45 861.60 849.68 856.13 0 +0.40(+0.05%)
Apr 04, 2016 860.43 863.57 850.91 855.74 0 -3.81(-0.44%)
Apr 01, 2016 855.80 866.02 848.78 859.55 0 +0.30(+0.04%)
Mar 31, 2016 852.29 865.59 849.23 859.25 0 +7.30(+0.86%)
Mar 30, 2016 856.83 864.68 849.38 851.95 0 -4.34(-0.51%)
Mar 29, 2016 850.34 860.98 838.83 856.29 0 -7.51(-0.87%)
Mar 28, 2016 867.12 869.16 857.04 863.80 0 -1.48(-0.17%)
Mar 24, 2016 865.28 865.28 865.28 865.28 0 +0.31(+0.04%)
Mar 23, 2016 873.90 878.81 863.10 864.97 0 -13.61(-1.55%)
Mar 22, 2016 877.88 882.37 870.65 878.58 0 -0.59(-0.07%)
Mar 21, 2016 878.80 885.92 873.63 879.17 0 +1.26(+0.14%)
Mar 18, 2016 882.70 886.14 871.41 877.91 0 -1.96(-0.22%)
Mar 17, 2016 875.14 886.72 865.33 879.87 0 +7.45(+0.85%)
Mar 16, 2016 857.21 874.42 851.21 872.42 0 +13.68(+1.59%)
Mar 15, 2016 870.13 872.36 850.78 858.75 0 -12.77(-1.46%)
Mar 14, 2016 872.40 877.84 857.72 871.51 0 -4.60(-0.53%)
Mar 11, 2016 872.47 879.86 864.21 876.12 0 +7.52(+0.87%)
Mar 10, 2016 874.20 877.46 856.81 868.60 0 -2.60(-0.30%)
Mar 09, 2016 873.16 878.44 861.28 871.20 0 -2.70(-0.31%)
Mar 08, 2016 880.44 882.39 864.63 873.90 0 -9.71(-1.10%)
Mar 07, 2016 880.68 890.27 870.60 883.61 0 +3.10(+0.35%)
Mar 04, 2016 880.09 886.89 873.87 880.50 0 +3.88(+0.44%)
Mar 03, 2016 863.69 881.18 858.24 876.62 0 +16.60(+1.93%)
Mar 02, 2016 861.17 872.18 851.24 860.02 0 -1.39(-0.16%)
Mar 01, 2016 865.27 868.59 855.04 861.41 0 +1.50(+0.18%)
Feb 29, 2016 861.78 867.56 854.89 859.91 0 -1.30(-0.15%)
Feb 26, 2016 862.88 877.40 858.14 861.21 0 +3.17(+0.37%)
Feb 25, 2016 853.09 859.63 843.95 858.04 0 +11.56(+1.37%)
Feb 24, 2016 845.62 853.77 826.29 846.48 0 -3.43(-0.40%)
Feb 23, 2016 846.70 858.93 842.08 849.91 0 +2.52(+0.30%)
Feb 22, 2016 842.76 852.38 836.41 847.38 0 +8.53(+1.02%)
Feb 19, 2016 838.90 847.08 829.17 838.85 0 -1.55(-0.18%)
Feb 18, 2016 836.12 846.77 826.57 840.40 0 +7.52(+0.90%)
Feb 17, 2016 827.02 841.14 820.67 832.88 0 +11.29(+1.37%)
Feb 16, 2016 817.32 828.53 807.89 821.59 0 +10.20(+1.26%)
Feb 12, 2016 811.38 811.38 811.38 811.38 0 +14.38(+1.80%)
Feb 11, 2016 807.76 812.47 790.02 797.00 0 -19.81(-2.43%)
Feb 10, 2016 819.69 827.75 812.07 816.81 0 -2.11(-0.26%)
Feb 09, 2016 822.22 829.91 808.60 818.92 0 -8.94(-1.08%)
Feb 08, 2016 826.70 838.95 815.04 827.86 0 -7.78(-0.93%)
Feb 05, 2016 838.41 848.72 828.14 835.64 0 -3.48(-0.41%)
Feb 04, 2016 821.93 851.36 819.35 839.12 0 +14.10(+1.71%)
Feb 03, 2016 819.66 830.08 810.59 825.02 0 +7.97(+0.98%)
Feb 02, 2016 814.18 824.50 799.62 817.05 0 -0.39(-0.05%)
Feb 01, 2016 819.08 829.09 805.51 817.44 0 -1.28(-0.16%)
Jan 29, 2016 809.45 827.63 796.04 818.72 0 +14.74(+1.83%)
Jan 28, 2016 801.95 817.98 793.44 803.99 0 +6.63(+0.83%)
Jan 27, 2016 794.58 808.62 783.06 797.35 0 +3.43(+0.43%)
Jan 26, 2016 779.94 800.75 768.85 793.92 0 +22.60(+2.93%)
Jan 25, 2016 792.20 800.99 768.87 771.32 0 -16.86(-2.14%)
Jan 22, 2016 767.12 793.21 762.73 788.19 0 +34.42(+4.57%)
Jan 21, 2016 742.10 769.70 733.94 753.77 0 +13.18(+1.78%)
Jan 20, 2016 738.20 750.98 698.13 740.59 0 -10.53(-1.40%)
Jan 19, 2016 783.90 786.48 744.14 751.12 0 -30.18(-3.86%)
Jan 15, 2016 781.30 781.30 781.30 781.30 0 -21.98(-2.74%)
Jan 14, 2016 812.46 817.27 781.91 803.28 0 -10.83(-1.33%)
Jan 13, 2016 830.84 843.58 804.94 814.11 0 -25.05(-2.99%)
Jan 12, 2016 856.22 859.94 830.81 839.16 0 -14.41(-1.69%)
Jan 11, 2016 857.19 863.21 847.99 853.58 0 -3.72(-0.43%)
Jan 08, 2016 867.55 871.73 854.63 857.29 0 -5.27(-0.61%)
Jan 07, 2016 871.29 877.63 859.69 862.57 0 -19.39(-2.20%)
Jan 06, 2016 873.07 888.82 870.44 881.95 0 +3.24(+0.37%)
Jan 05, 2016 872.17 885.83 862.92 878.71 0 +8.02(+0.92%)
Jan 04, 2016 854.12 876.84 844.48 870.69 0 +12.04(+1.40%)
Dec 31, 2015 858.65 858.65 858.65 858.65 0 -4.76(-0.55%)
Dec 30, 2015 870.15 873.80 860.40 863.41 0 -9.01(-1.03%)
Dec 29, 2015 875.75 881.50 866.26 872.42 0 -18.72(-2.10%)
Dec 28, 2015 893.65 894.27 880.85 891.14 0 -2.83(-0.32%)
Dec 24, 2015 893.97 893.97 893.97 893.97 0 -1.54(-0.17%)
Dec 23, 2015 891.47 900.84 887.40 895.50 0 +1.76(+0.20%)
Dec 22, 2015 881.44 902.88 876.87 893.74 0 +13.66(+1.55%)
Dec 21, 2015 885.50 891.54 869.07 880.09 0 -2.72(-0.31%)
Dec 18, 2015 880.76 892.23 871.28 882.80 0 -2.68(-0.30%)
Dec 17, 2015 869.39 890.24 864.38 885.48 0 +14.92(+1.71%)
Dec 16, 2015 859.52 881.12 845.84 870.56 0 +9.60(+1.12%)
Dec 15, 2015 854.54 876.37 841.62 860.96 0 +7.09(+0.83%)
Dec 14, 2015 878.65 882.54 844.53 853.87 0 -25.04(-2.85%)
Dec 11, 2015 893.20 898.70 875.33 878.91 0 -18.38(-2.05%)
Dec 10, 2015 894.13 901.98 889.93 897.29 0 +2.06(+0.23%)
Dec 09, 2015 897.95 906.75 891.41 895.24 0 -5.60(-0.62%)
Dec 08, 2015 906.78 913.01 891.20 900.83 0 -10.57(-1.16%)
Dec 07, 2015 913.28 917.01 896.23 911.41 0 -3.39(-0.37%)
Dec 04, 2015 902.86 921.29 900.92 914.79 0 +14.17(+1.57%)
Dec 03, 2015 902.82 910.45 885.28 900.62 0 -4.94(-0.55%)
Dec 02, 2015 918.67 923.57 901.96 905.57 0 -15.94(-1.73%)
Dec 01, 2015 927.29 933.43 918.12 921.51 0 -4.56(-0.49%)
Nov 30, 2015 932.27 934.83 919.89 926.06 0 -6.37(-0.68%)
Nov 27, 2015 923.09 934.81 921.52 932.44 0 +9.33(+1.01%)
Nov 25, 2015 923.11 923.11 923.11 923.11 0 -5.61(-0.60%)
Nov 24, 2015 920.38 932.69 914.84 928.72 0 +3.03(+0.33%)
Nov 23, 2015 925.74 925.69 922.64 925.69 0 -0.04(-0.00%)
Nov 20, 2015 927.88 931.71 921.87 925.73 0 +0.83(+0.09%)
Nov 19, 2015 927.83 933.09 919.17 924.90 0 -2.75(-0.30%)
Nov 18, 2015 919.62 929.60 916.53 927.65 0 +8.19(+0.89%)
Nov 17, 2015 925.29 929.77 915.42 919.46 0 -7.54(-0.81%)
Nov 16, 2015 919.38 930.50 914.66 927.00 0 +5.35(+0.58%)
Nov 13, 2015 920.33 930.18 913.15 921.66 0 +0.57(+0.06%)
Nov 12, 2015 927.67 933.58 919.27 921.09 0 -7.91(-0.85%)
Nov 11, 2015 928.53 936.13 924.99 929.00 0 +1.90(+0.20%)
Nov 10, 2015 918.82 931.31 914.76 927.10 0 +9.39(+1.02%)
Nov 09, 2015 923.49 929.93 913.98 917.71 0 -8.15(-0.88%)
Nov 06, 2015 929.29 932.62 913.64 925.86 0 -9.57(-1.02%)
Nov 05, 2015 944.64 954.50 926.37 935.43 0 -10.44(-1.10%)
Nov 04, 2015 958.43 960.83 936.53 945.87 0 -15.54(-1.62%)
Nov 03, 2015 960.85 968.74 952.33 961.41 0 -1.11(-0.12%)
Nov 02, 2015 950.09 964.35 944.78 962.53 0 +12.26(+1.29%)
Oct 30, 2015 951.37 959.33 941.92 950.27 0 -1.53(-0.16%)
Oct 29, 2015 956.10 961.04 941.73 951.79 0 -7.88(-0.82%)
Oct 28, 2015 950.99 964.89 936.93 959.68 0 +7.11(+0.75%)
Oct 27, 2015 970.06 972.22 949.00 952.57 0 -19.84(-2.04%)
Oct 26, 2015 980.93 982.04 966.28 972.40 0 -6.98(-0.71%)
Oct 23, 2015 981.44 982.68 969.23 979.38 0 -0.40(-0.04%)
Oct 22, 2015 981.91 986.61 972.72 979.79 0 +1.35(+0.14%)
Oct 21, 2015 989.72 996.48 976.96 978.44 0 -10.73(-1.08%)
Oct 20, 2015 983.90 993.63 976.85 989.17 0 +1.99(+0.20%)
Oct 19, 2015 992.23 996.45 978.13 987.18 0 -9.07(-0.91%)
Oct 16, 2015 1006 1008 989.15 996.25 0 -8.83(-0.88%)
Oct 15, 2015 1009 1015 989.69 1005 0 -2.23(-0.22%)
Oct 14, 2015 1010 1021 1001 1007 0 -2.65(-0.26%)
Oct 13, 2015 1002 1017 991.63 1010 0 +4.68(+0.47%)
Oct 12, 2015 998.67 1010 990.18 1005 0 +8.22(+0.82%)
Oct 09, 2015 1003 1009 991.75 997.06 0 +0.09(+0.01%)
Oct 08, 2015 996.03 1009 986.77 996.97 0 +1.28(+0.13%)
Oct 07, 2015 983.15 996.33 976.14 995.69 0 +10.59(+1.07%)
Oct 06, 2015 975.02 990.75 967.79 985.11 0 +12.35(+1.27%)
Oct 05, 2015 955.18 975.34 952.40 972.75 0 +18.25(+1.91%)
Oct 02, 2015 947.79 959.67 937.70 954.50 0 +3.48(+0.37%)
Oct 01, 2015 951.83 960.72 942.34 951.01 0 +0.73(+0.08%)
Sep 30, 2015 945.42 954.09 932.05 950.28 0 +8.48(+0.90%)
Sep 29, 2015 950.77 961.18 934.73 941.80 0 -6.02(-0.64%)
Sep 28, 2015 976.88 979.62 942.57 947.82 0 -47.55(-4.78%)
Sep 25, 2015 1004 1009 990.48 995.37 0 -8.06(-0.80%)
Sep 24, 2015 999.48 1007 990.31 1003 0 +1.20(+0.12%)
Sep 23, 2015 998.64 1008 993.55 1002 0 +2.93(+0.29%)
Sep 22, 2015 1005 1011 995.33 999.30 0 -10.93(-1.08%)
Sep 21, 2015 997.00 1016 994.18 1010 0 +12.57(+1.26%)
Sep 18, 2015 1001 1011 992.76 997.66 0 -4.87(-0.49%)
Sep 17, 2015 981.95 1012 976.98 1003 0 +19.99(+2.03%)
Sep 16, 2015 978.38 990.01 974.35 982.54 0 +4.53(+0.46%)
Sep 15, 2015 972.88 984.19 967.57 978.01 0 +5.56(+0.57%)
Sep 14, 2015 974.84 978.88 966.01 972.45 0 -1.31(-0.13%)
Sep 11, 2015 965.95 977.87 959.16 973.76 0 +7.79(+0.81%)
Sep 10, 2015 970.86 975.90 960.60 965.97 0 -4.54(-0.47%)
Sep 09, 2015 985.70 989.29 969.28 970.50 0 -11.09(-1.13%)
Sep 08, 2015 982.54 987.89 972.02 981.59 0 +6.23(+0.64%)
Sep 04, 2015 975.37 975.37 975.37 975.37 0 -15.39(-1.55%)
Sep 03, 2015 989.80 1002 984.01 990.76 0 +4.26(+0.43%)
Sep 02, 2015 985.05 994.65 979.19 986.50 0 +3.78(+0.38%)
Sep 01, 2015 977.09 986.77 969.44 982.72 0 -5.69(-0.58%)
Aug 31, 2015 991.38 1005 980.97 988.41 0 -1.66(-0.17%)
Aug 28, 2015 987.05 996.12 973.07 990.07 0 +3.02(+0.31%)
Aug 27, 2015 973.14 993.60 967.09 987.04 0 +19.22(+1.99%)
Aug 26, 2015 967.66 976.69 953.41 967.82 0 +9.03(+0.94%)
Aug 25, 2015 985.40 991.62 955.72 958.79 0 -5.24(-0.54%)
Aug 24, 2015 955.12 989.72 912.94 964.03 0 -30.11(-3.03%)
Aug 21, 2015 1008 1018 987.64 994.14 0 -18.59(-1.84%)
Aug 20, 2015 1015 1030 1008 1013 0 -6.13(-0.60%)
Aug 19, 2015 1012 1023 1004 1019 0 +5.19(+0.51%)
Aug 18, 2015 1014 1021 1004 1014 0 -3.47(-0.34%)
Aug 17, 2015 1015 1021 1009 1017 0 +1.93(+0.19%)
Aug 14, 2015 1007 1020 1003 1015 0 +4.51(+0.45%)
Aug 13, 2015 1011 1019 1003 1011 0 +1.13(+0.11%)
Aug 12, 2015 1008 1017 992.37 1010 0 +0.31(+0.03%)
Aug 11, 2015 998.62 1014 990.47 1009 0 +8.82(+0.88%)
Aug 10, 2015 1005 1010 993.14 1000 0 -4.29(-0.43%)
Aug 07, 2015 1014 1016 998.79 1005 0 -8.29(-0.82%)
Aug 06, 2015 1011 1023 994.99 1013 0 +7.37(+0.73%)
Aug 05, 2015 1015 1021 998.64 1006 0 -8.42(-0.83%)
Aug 04, 2015 1011 1026 1001 1014 0 +2.39(+0.24%)
Aug 03, 2015 1017 1023 1004 1012 0 -4.50(-0.44%)
Jul 31, 2015 1025 1035 1009 1016 0 -2.82(-0.28%)
Jul 30, 2015 1015 1025 1009 1019 0 +0.71(+0.07%)
Jul 29, 2015 1014 1022 1006 1018 0 +4.13(+0.41%)
Jul 28, 2015 1003 1022 996.88 1014 0 +13.28(+1.33%)
Jul 27, 2015 1001 1013 989.63 1001 0 -6.45(-0.64%)
Jul 24, 2015 1017 1027 1004 1007 0 -12.68(-1.24%)
Jul 23, 2015 1032 1039 1015 1020 0 -9.81(-0.95%)
Jul 22, 2015 1022 1038 1015 1030 0 +6.51(+0.64%)
Jul 21, 2015 1020 1032 1016 1023 0 -0.16(-0.02%)
Jul 20, 2015 1022 1030 1012 1023 0 +2.09(+0.20%)
Jul 17, 2015 1019 1027 1013 1021 0 +2.15(+0.21%)
Jul 16, 2015 1026 1030 1012 1019 0 -4.61(-0.45%)
Jul 15, 2015 1007 1033 998.94 1024 0 +20.98(+2.09%)
Jul 14, 2015 995.55 1007 992.86 1003 0 +6.63(+0.67%)
Jul 13, 2015 996.21 1004 989.88 996.23 0 +1.17(+0.12%)
Jul 10, 2015 992.69 1005 986.43 995.05 0 +6.35(+0.64%)
Jul 09, 2015 996.35 1003 983.73 988.70 0 -4.60(-0.46%)
Jul 08, 2015 997.08 1004 987.08 993.30 0 -9.84(-0.98%)
Jul 07, 2015 991.82 1008 978.92 1003 0 +16.02(+1.62%)
Jul 06, 2015 982.66 994.82 974.88 987.12 0 -0.03(-0.00%)
Jul 02, 2015 987.15 987.15 987.15 987.15 0 +1.41(+0.14%)
Jul 01, 2015 979.75 997.51 971.80 985.74 0 +10.51(+1.08%)
Jun 30, 2015 976.95 987.50 971.46 975.23 0 -0.22(-0.02%)
Jun 29, 2015 989.03 993.23 970.52 975.45 0 -18.62(-1.87%)
Jun 26, 2015 1004 1009 989.65 994.06 0 -22.64(-2.23%)
Jun 25, 2015 1029 1029 1013 1017 0 -15.20(-1.47%)
Jun 24, 2015 1039 1043 1029 1032 0 -9.41(-0.90%)
Jun 23, 2015 1040 1047 1034 1041 0 +2.74(+0.26%)
Jun 22, 2015 1046 1050 1036 1039 0 -5.27(-0.50%)
Jun 19, 2015 1048 1055 1036 1044 0 -3.66(-0.35%)
Jun 18, 2015 1043 1053 1039 1048 0 +3.28(+0.31%)
Jun 17, 2015 1036 1050 1030 1044 0 +5.81(+0.56%)
Jun 16, 2015 1042 1046 1032 1038 0 -1.64(-0.16%)
Jun 15, 2015 1035 1051 1024 1040 0 +2.73(+0.26%)
Jun 12, 2015 1043 1047 1031 1037 0 -6.56(-0.63%)
Jun 11, 2015 1028 1047 1027 1044 0 +16.73(+1.63%)
Jun 10, 2015 1019 1033 1017 1027 0 +7.25(+0.71%)
Jun 09, 2015 1023 1030 1015 1020 0 -7.44(-0.72%)
Jun 08, 2015 1033 1043 1023 1027 0 -6.30(-0.61%)
Jun 05, 2015 1032 1046 1021 1034 0 -4.52(-0.44%)
Jun 04, 2015 1046 1050 1033 1038 0 -11.02(-1.05%)
Jun 03, 2015 1056 1059 1044 1049 0 -7.42(-0.70%)
Jun 02, 2015 1058 1064 1052 1057 0 -4.67(-0.44%)
Jun 01, 2015 1061 1069 1056 1061 0 -2.17(-0.20%)
May 29, 2015 1062 1068 1056 1063 0 +2.73(+0.26%)
May 28, 2015 1057 1066 1052 1061 0 +2.45(+0.23%)
May 27, 2015 1056 1063 1052 1058 0 +2.86(+0.27%)
May 26, 2015 1057 1062 1052 1055 0 -3.07(-0.29%)
May 22, 2015 1058 1058 1058 1058 0 +1.37(+0.13%)
May 21, 2015 1059 1064 1049 1057 0 -0.49(-0.05%)
May 20, 2015 1064 1069 1054 1058 0 -5.52(-0.52%)
May 19, 2015 1067 1073 1058 1063 0 -4.52(-0.42%)
May 18, 2015 1061 1065 1054 1068 0 +5.78(+0.54%)
May 15, 2015 1059 1067 1055 1062 0 +4.06(+0.38%)
May 14, 2015 1052 1067 1050 1058 0 +7.50(+0.71%)
May 13, 2015 1065 1069 1048 1050 0 -13.35(-1.26%)
May 12, 2015 1061 1072 1052 1064 0 +1.46(+0.14%)
May 11, 2015 1065 1069 1055 1062 0 -6.59(-0.62%)
May 08, 2015 1073 1079 1062 1069 0 +1.31(+0.12%)
May 07, 2015 1058 1075 1044 1067 0 +2.81(+0.26%)
May 06, 2015 1067 1072 1056 1065 0 -3.09(-0.29%)
May 05, 2015 1078 1080 1058 1068 0 -11.10(-1.03%)
May 04, 2015 1072 1085 1067 1079 0 +8.88(+0.83%)
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.