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 (%)
May 28, 2010 1123 1123 1123 0 +11.04(+0.99%)
May 27, 2010 1090 1114 1083 1112 0 +37.61(+3.50%)
May 26, 2010 1081 1101 1069 1074 0 -6.47(-0.60%)
May 25, 2010 1037 1083 1035 1081 0 +23.34(+2.21%)
May 24, 2010 1068 1079 1053 1057 0 -1.16(-0.11%)
May 21, 2010 1023 1065 1015 1058 0 +15.86(+1.52%)
May 20, 2010 1029 1051 1030 1042 0 -21.44(-2.02%)
May 19, 2010 1064 1079 1048 1064 0 -12.33(-1.15%)
May 18, 2010 1095 1103 1069 1076 0 -12.67(-1.16%)
May 17, 2010 1079 1098 1069 1089 0 +5.85(+0.54%)
May 14, 2010 1079 1094 1068 1083 0 -7.01(-0.64%)
May 13, 2010 1088 1106 1084 1090 0 -1.05(-0.10%)
May 12, 2010 1085 1105 1081 1091 0 +3.63(+0.33%)
May 11, 2010 1096 1100 1084 1088 0 -12.35(-1.12%)
May 10, 2010 1088 1102 1086 1100 0 +34.79(+3.27%)
May 07, 2010 1060 1082 1043 1065 0 +19.12(+1.83%)
May 06, 2010 1056 1113 972.50 1046 0 -59.09(-5.35%)
May 05, 2010 1107 1120 1094 1105 0 -8.33(-0.75%)
May 04, 2010 1144 1153 1035 1113 0 -48.67(-4.19%)
May 03, 2010 1151 1166 1148 1162 0 +10.43(+0.91%)
Apr 30, 2010 1167 1176 1149 1152 0 -17.85(-1.53%)
Apr 29, 2010 1163 1177 1155 1169 0 +12.65(+1.09%)
Apr 28, 2010 1153 1168 1148 1157 0 +6.66(+0.58%)
Apr 27, 2010 1162 1172 1145 1150 0 -16.22(-1.39%)
Apr 26, 2010 1171 1186 1163 1166 0 -5.53(-0.47%)
Apr 23, 2010 1167 1180 1162 1172 0 +0.79(+0.07%)
Apr 22, 2010 1157 1176 1152 1171 0 +4.19(+0.36%)
Apr 21, 2010 1161 1175 1154 1167 0 +3.59(+0.31%)
Apr 20, 2010 1145 1168 1144 1163 0 +18.82(+1.64%)
Apr 19, 2010 1139 1157 1129 1144 0 -4.35(-0.38%)
Apr 16, 2010 1164 1171 1140 1149 0 -20.03(-1.71%)
Apr 15, 2010 1171 1186 1162 1169 0 -5.31(-0.45%)
Apr 14, 2010 1163 1181 1160 1174 0 +13.69(+1.18%)
Apr 13, 2010 1165 1184 1147 1160 0 -1.15(-0.10%)
Apr 12, 2010 1143 1168 1141 1162 0 +16.45(+1.44%)
Apr 09, 2010 1143 1153 1141 1145 0 +4.52(+0.40%)
Apr 08, 2010 1140 1151 1135 1141 0 -5.80(-0.51%)
Apr 07, 2010 1148 1159 1139 1146 0 -2.26(-0.20%)
Apr 06, 2010 1136 1151 1134 1149 0 +8.63(+0.76%)
Apr 05, 2010 1142 1152 1131 1140 0 -0.94(-0.08%)
Apr 01, 2010 1141 1141 1141 0 +4.89(+0.43%)
Mar 31, 2010 1129 1147 1125 1136 0 +7.27(+0.64%)
Mar 30, 2010 1136 1139 1123 1129 0 -30.99(-2.67%)
Mar 29, 2010 1159 1170 1151 1160 0 +0.63(+0.05%)
Mar 26, 2010 1163 1173 1149 1159 0 -2.79(-0.24%)
Mar 25, 2010 1176 1186 1159 1162 0 -15.91(-1.35%)
Mar 24, 2010 1176 1187 1174 1178 0 -1.39(-0.12%)
Mar 23, 2010 1181 1193 1173 1179 0 -18.98(-1.58%)
Mar 22, 2010 1193 1207 1187 1198 0 -5.94(-0.49%)
Mar 19, 2010 1191 1208 1184 1204 0 +10.44(+0.87%)
Mar 18, 2010 1202 1209 1188 1194 0 -4.73(-0.39%)
Mar 17, 2010 1185 1206 1184 1199 0 +12.17(+1.03%)
Mar 16, 2010 1176 1190 1168 1186 0 +11.80(+1.00%)
Mar 15, 2010 1163 1179 1167 1175 0 +4.64(+0.40%)
Mar 12, 2010 1173 1183 1162 1170 0 -3.17(-0.27%)
Mar 11, 2010 1174 1184 1165 1173 0 -7.19(-0.61%)
Mar 10, 2010 1177 1190 1163 1180 0 +1.45(+0.12%)
Mar 09, 2010 1160 1199 1160 1179 0 +14.22(+1.22%)
Mar 08, 2010 1167 1174 1153 1165 0 +0.43(+0.04%)
Mar 05, 2010 1158 1170 1154 1164 0 +7.06(+0.61%)
Mar 04, 2010 1151 1166 1150 1157 0 +0.39(+0.03%)
Mar 03, 2010 1164 1173 1151 1157 0 -8.49(-0.73%)
Mar 02, 2010 1154 1173 1151 1165 0 +1.65(+0.14%)
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.