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 (%)
Sep 30, 2014 1089 1092 1052 1063 0 -29.69(-2.72%)
Sep 29, 2014 1102 1106 1088 1093 0 -23.98(-2.15%)
Sep 26, 2014 1128 1135 1100 1117 0 -12.79(-1.13%)
Sep 25, 2014 1134 1139 1119 1130 0 -18.03(-1.57%)
Sep 19, 2014 1154 1161 1138 1148 0 -5.64(-0.49%)
Sep 18, 2014 1165 1170 1145 1153 0 -16.08(-1.38%)
Sep 17, 2014 1171 1183 1163 1169 0 -3.24(-0.28%)
Sep 16, 2014 1163 1177 1152 1173 0 +8.79(+0.76%)
Sep 15, 2014 1173 1179 1158 1164 0 -8.73(-0.74%)
Sep 12, 2014 1203 1209 1167 1173 0 -31.61(-2.63%)
Sep 11, 2014 1176 1209 1173 1204 0 +19.89(+1.68%)
Sep 10, 2014 1198 1201 1166 1184 0 -18.21(-1.51%)
Sep 09, 2014 1214 1221 1196 1202 0 -12.85(-1.06%)
Sep 08, 2014 1215 1226 1208 1215 0 +0.02(+0.00%)
Sep 05, 2014 1206 1213 1203 1215 0 +9.77(+0.81%)
Sep 04, 2014 1221 1224 1198 1206 0 -16.02(-1.31%)
Sep 03, 2014 1235 1238 1217 1222 0 -9.11(-0.74%)
Sep 02, 2014 1240 1246 1225 1231 0 -9.20(-0.74%)
Aug 29, 2014 1240 1240 1240 0 +3.75(+0.30%)
Aug 28, 2014 1245 1248 1234 1236 0 -8.04(-0.65%)
Aug 27, 2014 1239 1257 1233 1244 0 +4.98(+0.40%)
Aug 26, 2014 1238 1244 1234 1239 0 +3.32(+0.27%)
Aug 25, 2014 1234 1243 1231 1236 0 +4.64(+0.38%)
Aug 22, 2014 1239 1244 1228 1231 0 -8.57(-0.69%)
Aug 21, 2014 1237 1248 1233 1240 0 +1.83(+0.15%)
Aug 20, 2014 1233 1243 1229 1238 0 +4.12(+0.33%)
Aug 19, 2014 1238 1244 1230 1234 0 -3.08(-0.25%)
Aug 18, 2014 1240 1245 1229 1237 0 -0.91(-0.07%)
Aug 15, 2014 1239 1250 1223 1238 0 +4.82(+0.39%)
Aug 14, 2014 1220 1240 1214 1233 0 +14.16(+1.16%)
Aug 13, 2014 1218 1227 1213 1219 0 +2.01(+0.17%)
Aug 12, 2014 1222 1229 1213 1217 0 -5.65(-0.46%)
Aug 11, 2014 1229 1234 1218 1222 0 -5.95(-0.48%)
Aug 08, 2014 1223 1236 1218 1228 0 +1.59(+0.13%)
Aug 07, 2014 1234 1240 1213 1227 0 +3.61(+0.30%)
Aug 06, 2014 1218 1229 1211 1223 0 +5.54(+0.45%)
Aug 05, 2014 1213 1227 1209 1218 0 +3.76(+0.31%)
Aug 04, 2014 1217 1223 1207 1214 0 -0.74(-0.06%)
Aug 01, 2014 1219 1233 1207 1215 0 -9.16(-0.75%)
Jul 31, 2014 1241 1245 1219 1224 0 -22.38(-1.80%)
Jul 23, 2014 1246 1254 1237 1246 0 +1.04(+0.08%)
Jul 22, 2014 1243 1253 1238 1245 0 +4.01(+0.32%)
Jul 21, 2014 1249 1253 1235 1241 0 -9.24(-0.74%)
Jul 18, 2014 1246 1260 1238 1250 0 -0.62(-0.05%)
Jul 17, 2014 1257 1274 1221 1251 0 -7.26(-0.58%)
Jul 16, 2014 1232 1262 1226 1258 0 +27.86(+2.26%)
Jul 15, 2014 1232 1239 1224 1230 0 -1.97(-0.16%)
Jul 14, 2014 1224 1236 1220 1232 0 +8.38(+0.68%)
Jul 11, 2014 1226 1231 1214 1224 0 -0.97(-0.08%)
Jul 10, 2014 1220 1232 1211 1225 0 +0.07(+0.01%)
Jul 09, 2014 1217 1230 1207 1225 0 +8.70(+0.72%)
Jul 08, 2014 1218 1230 1204 1216 0 -2.09(-0.17%)
Jul 07, 2014 1217 1223 1209 1218 0 +0.46(+0.04%)
Jul 03, 2014 1218 1218 1218 0 -7.12(-0.58%)
Jul 02, 2014 1221 1229 1208 1225 0 +2.40(+0.20%)
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.