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 (%)
Jul 31, 2009 1071 1085 1066 1076 0 +2.75(+0.26%)
Jul 30, 2009 1061 1087 1054 1073 0 +22.60(+2.15%)
Jul 29, 2009 1070 1076 1043 1050 0 -25.36(-2.36%)
Jul 28, 2009 1074 1089 1066 1076 0 -5.54(-0.51%)
Jul 27, 2009 1065 1089 1060 1081 0 +26.40(+2.50%)
Jul 25, 2009 1053 1061 1047 1055 0 -0.90(-0.09%)
Jul 24, 2009 1053 1063 1047 1056 0 -3.51(-0.33%)
Jul 23, 2009 1043 1068 1039 1059 0 +11.14(+1.06%)
Jul 22, 2009 1039 1057 1036 1048 0 -2.02(-0.19%)
Jul 21, 2009 1048 1060 1036 1050 0 +64.65(+6.56%)
Jun 26, 2009 992.54 1006 963.04 985.60 0 -6.47(-0.65%)
Jun 25, 2009 978.80 994.23 975.45 992.07 0 -9.60(-0.96%)
Jun 24, 2009 1005 1014 988.89 1002 0 +0.16(+0.02%)
Jun 23, 2009 997.01 1008 986.97 1002 0 +15.22(+1.54%)
Jun 22, 2009 1009 1014 983.56 986.29 0 -27.93(-2.75%)
Jun 19, 2009 1004 1023 987.80 1014 0 +26.16(+2.65%)
Jun 18, 2009 976.28 993.90 967.67 988.06 0 +17.76(+1.83%)
Jun 17, 2009 975.95 990.76 960.70 970.30 0 -1.72(-0.18%)
Jun 16, 2009 967.76 985.58 955.86 972.02 0 +7.34(+0.76%)
Jun 15, 2009 975.32 979.42 953.85 964.68 0 -13.32(-1.36%)
Jun 12, 2009 967.41 980.85 956.00 977.99 0 +11.07(+1.14%)
Jun 11, 2009 966.00 979.98 954.05 966.93 0 +3.81(+0.40%)
Jun 10, 2009 987.73 989.79 948.72 963.12 0 -20.82(-2.12%)
Jun 09, 2009 990.65 993.87 974.63 983.93 0 -1.40(-0.14%)
Jun 08, 2009 982.76 991.62 976.71 985.33 0 -3.95(-0.40%)
Jun 05, 2009 1007 1012 971.94 989.28 0 -15.74(-1.57%)
Jun 04, 2009 983.43 1008 973.67 1005 0 +23.44(+2.39%)
Jun 03, 2009 979.10 992.27 964.08 981.58 0 +2.59(+0.26%)
Jun 02, 2009 964.82 991.01 957.73 978.99 0 +12.34(+1.28%)
Jun 01, 2009 962.94 984.51 946.70 966.65 0 +15.47(+1.63%)
May 29, 2009 952.93 961.42 937.79 951.18 0 +5.65(+0.60%)
May 28, 2009 948.41 957.38 927.78 945.53 0 +6.66(+0.71%)
May 27, 2009 959.98 964.48 928.35 938.87 0 -21.25(-2.21%)
May 26, 2009 951.27 971.58 943.64 960.13 0 +7.90(+0.83%)
May 25, 2009 979.75 985.25 949.57 952.22 0 +0.00(+0.00%)
May 22, 2009 979.75 985.25 949.57 952.22 0 -23.52(-2.41%)
May 21, 2009 974.11 990.10 956.54 975.75 0 -1.18(-0.12%)
May 20, 2009 997.38 1009 972.22 976.93 0 -9.62(-0.98%)
May 19, 2009 999.83 1012 980.89 986.55 0 -19.97(-1.98%)
May 18, 2009 975.79 1011 968.79 1007 0 +41.70(+4.32%)
May 15, 2009 977.55 991.15 956.26 964.82 0 -15.79(-1.61%)
May 14, 2009 964.65 987.60 949.85 980.61 0 +15.69(+1.63%)
May 13, 2009 972.77 988.13 957.68 964.92 0 -17.70(-1.80%)
May 12, 2009 988.41 1005 965.31 982.62 0 +5.08(+0.52%)
May 11, 2009 991.17 1004 969.64 977.54 0 -32.57(-3.22%)
May 08, 2009 986.43 1019 965.51 1010 0 +41.28(+4.26%)
May 07, 2009 1020 1030 963.43 968.83 0 -39.05(-3.87%)
May 06, 2009 992.66 1012 962.47 1008 0 +30.55(+3.13%)
May 05, 2009 981.45 994.58 959.84 977.33 0 -10.22(-1.03%)
May 04, 2009 950.11 988.80 945.75 987.54 0 +47.38(+5.04%)
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.