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 (%)
Feb 28, 2014 1260 1272 1233 1266 0 +9.44(+0.75%)
Feb 27, 2014 1241 1284 1229 1257 0 +19.83(+1.60%)
Feb 26, 2014 1212 1248 1187 1237 0 +48.08(+4.04%)
Feb 25, 2014 1157 1197 1149 1189 0 +37.46(+3.25%)
Feb 24, 2014 1132 1159 1125 1151 0 +25.86(+2.30%)
Feb 21, 2014 1130 1142 1120 1126 0 -4.65(-0.41%)
Feb 20, 2014 1137 1142 1116 1130 0 -8.03(-0.71%)
Feb 19, 2014 1127 1152 1117 1138 0 +11.59(+1.03%)
Feb 18, 2014 1111 1129 1106 1127 0 +16.33(+1.47%)
Feb 14, 2014 1110 1110 1110 0 -3.74(-0.34%)
Feb 13, 2014 1105 1119 1101 1114 0 +7.46(+0.67%)
Feb 12, 2014 1109 1116 1098 1107 0 -0.93(-0.08%)
Feb 11, 2014 1101 1117 1096 1108 0 +7.59(+0.69%)
Feb 10, 2014 1101 1109 1093 1100 0 +0.25(+0.02%)
Feb 07, 2014 1093 1107 1087 1100 0 +9.47(+0.87%)
Feb 06, 2014 1100 1115 1086 1090 0 -9.77(-0.89%)
Feb 05, 2014 1089 1104 1082 1100 0 +10.01(+0.92%)
Feb 04, 2014 1090 1098 1079 1090 0 -1.61(-0.15%)
Feb 03, 2014 1096 1107 1086 1092 0 -4.20(-0.38%)
Jan 31, 2014 1083 1104 1076 1096 0 +11.13(+1.03%)
Jan 30, 2014 1072 1090 1069 1085 0 +14.62(+1.37%)
Jan 29, 2014 1069 1079 1055 1070 0 +0.20(+0.02%)
Jan 28, 2014 1058 1081 1053 1070 0 +9.68(+0.91%)
Jan 27, 2014 1073 1081 1052 1060 0 -12.87(-1.20%)
Jan 24, 2014 1081 1090 1070 1073 0 -8.44(-0.78%)
Jan 23, 2014 1074 1087 1067 1081 0 +3.37(+0.31%)
Jan 22, 2014 1078 1088 1068 1078 0 -1.54(-0.14%)
Jan 21, 2014 1074 1087 1068 1080 0 +10.07(+0.94%)
Jan 17, 2014 1070 1070 1070 0 -7.99(-0.74%)
Jan 16, 2014 1065 1086 1019 1078 0 +13.37(+1.26%)
Jan 15, 2014 1064 1076 1058 1064 0 +0.39(+0.04%)
Jan 14, 2014 1065 1080 1050 1064 0 -3.85(-0.36%)
Jan 13, 2014 1067 1079 1056 1068 0 -0.09(-0.01%)
Jan 10, 2014 1075 1079 1057 1068 0 +4.37(+0.41%)
Jan 09, 2014 1073 1082 1050 1063 0 -8.24(-0.77%)
Jan 08, 2014 1064 1080 1045 1072 0 +9.83(+0.93%)
Jan 07, 2014 1034 1066 1025 1062 0 +25.43(+2.45%)
Jan 06, 2014 1038 1048 1025 1036 0 -0.51(-0.05%)
Jan 03, 2014 1038 1047 1027 1037 0 -0.43(-0.04%)
Jan 02, 2014 1037 1050 1024 1037 0 -0.32(-0.03%)
Dec 31, 2013 1038 1038 1038 0 +8.63(+0.84%)
Dec 30, 2013 1030 1038 1021 1029 0 -2.98(-0.29%)
Dec 27, 2013 1039 1044 1023 1032 0 -25.87(-2.45%)
Dec 26, 2013 1060 1067 1055 1058 0 -1.13(-0.11%)
Dec 24, 2013 1059 1059 1059 0 -5.33(-0.50%)
Dec 23, 2013 1058 1075 1048 1064 0 +9.23(+0.87%)
Dec 20, 2013 1048 1075 1033 1055 0 +14.80(+1.42%)
Dec 19, 2013 1033 1057 1017 1040 0 -1.49(-0.14%)
Dec 18, 2013 1024 1053 1005 1042 0 +19.77(+1.93%)
Dec 17, 2013 1012 1029 1004 1022 0 +14.53(+1.44%)
Dec 16, 2013 1014 1027 999.96 1007 0 -6.28(-0.62%)
Dec 13, 2013 1016 1032 1007 1014 0 +1.58(+0.16%)
Dec 12, 2013 1001 1024 989.17 1012 0 +10.12(+1.01%)
Dec 11, 2013 1018 1023 998.22 1002 0 -17.66(-1.73%)
Dec 10, 2013 1001 1027 970.92 1020 0 +19.81(+1.98%)
Dec 09, 2013 998.25 1019 975.50 999.88 0 +0.07(+0.01%)
Dec 06, 2013 1007 1016 991.85 999.81 0 -4.63(-0.46%)
Dec 05, 2013 1010 1016 999.94 1004 0 -14.25(-1.40%)
Dec 04, 2013 1012 1026 997.87 1019 0 -1.09(-0.11%)
Dec 03, 2013 1019 1033 1014 1020 0 -1.84(-0.18%)
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.