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 (%)
Nov 30, 2010 1207 1218 1203 1210 0 +0.11(+0.01%)
Nov 29, 2010 1205 1214 1201 1210 0 +3.44(+0.29%)
Nov 26, 2010 1212 1215 1205 1207 0 -4.55(-0.38%)
Nov 24, 2010 1205 1211 1211 1211 0 +8.81(+0.73%)
Nov 23, 2010 1198 1206 1195 1202 0 +0.67(+0.06%)
Nov 22, 2010 1196 1204 1189 1202 0 +7.49(+0.63%)
Nov 19, 2010 1195 1198 1186 1194 0 -1.47(-0.12%)
Nov 18, 2010 1203 1207 1190 1196 0 -4.05(-0.34%)
Nov 17, 2010 1193 1203 1188 1200 0 +11.26(+0.95%)
Nov 16, 2010 1196 1201 1182 1188 0 -10.19(-0.85%)
Nov 15, 2010 1205 1213 1194 1199 0 -1.03(-0.09%)
Nov 12, 2010 1203 1213 1196 1200 0 -6.64(-0.55%)
Nov 11, 2010 1203 1212 1199 1206 0 +0.41(+0.03%)
Nov 10, 2010 1198 1210 1195 1206 0 +7.34(+0.61%)
Nov 09, 2010 1204 1211 1196 1198 0 -9.33(-0.77%)
Nov 08, 2010 1206 1212 1196 1208 0 -0.87(-0.07%)
Nov 05, 2010 1205 1213 1200 1209 0 +1.90(+0.16%)
Nov 04, 2010 1189 1210 1188 1207 0 +17.12(+1.44%)
Nov 03, 2010 1194 1198 1183 1190 0 -4.69(-0.39%)
Nov 02, 2010 1193 1199 1185 1194 0 +5.02(+0.42%)
Nov 01, 2010 1195 1202 1181 1189 0 -2.63(-0.22%)
Oct 29, 2010 1186 1198 1178 1192 0 +6.09(+0.51%)
Oct 28, 2010 1180 1192 1168 1186 0 -10.16(-0.85%)
Oct 27, 2010 1201 1207 1185 1196 0 -11.40(-0.94%)
Oct 25, 2010 1209 1218 1201 1207 0 -1.55(-0.13%)
Oct 22, 2010 1209 1220 1204 1209 0 -8.32(-0.68%)
Oct 21, 2010 1214 1225 1208 1217 0 +2.63(+0.22%)
Oct 20, 2010 1214 1224 1206 1215 0 +2.81(+0.23%)
Oct 19, 2010 1204 1219 1199 1212 0 +2.74(+0.23%)
Oct 18, 2010 1199 1217 1196 1209 0 +10.15(+0.85%)
Oct 15, 2010 1193 1207 1188 1199 0 +7.28(+0.61%)
Oct 14, 2010 1196 1204 1187 1192 0 -2.63(-0.22%)
Oct 13, 2010 1198 1201 1190 1194 0 +1.51(+0.13%)
Oct 12, 2010 1181 1196 1178 1193 0 +144.73(+13.81%)
Oct 11, 2010 1038 1052 1044 1048 0 +2.69(+0.26%)
Oct 08, 2010 1036 1049 1038 1045 0 +2.93(+0.28%)
Oct 07, 2010 1040 1050 1039 1042 0 -11.15(-1.06%)
Oct 06, 2010 1040 1056 1044 1054 0 +2.62(+0.25%)
Oct 05, 2010 1041 1053 1041 1051 0 +5.09(+0.49%)
Oct 04, 2010 1029 1049 1033 1046 0 +11.24(+1.09%)
Oct 01, 2010 1026 1046 1031 1035 0 -2.57(-0.25%)
Sep 30, 2010 1028 1051 1032 1037 0 -64.68(-5.87%)
Sep 29, 2010 1057 1105 1093 1102 0 +3.19(+0.29%)
Sep 28, 2010 1060 1105 1091 1099 0 -6.94(-0.63%)
Sep 27, 2010 1065 1113 1102 1106 0 -0.08(-0.01%)
Sep 24, 2010 1061 1109 1095 1106 0 +9.88(+0.90%)
Sep 23, 2010 1052 1102 1084 1096 0 +11.29(+1.04%)
Sep 22, 2010 1038 1093 1079 1085 0 +2.97(+0.27%)
Sep 21, 2010 1046 1095 1078 1082 0 -12.85(-1.17%)
Sep 20, 2010 1045 1097 1084 1094 0 +8.37(+0.77%)
Sep 17, 2010 1043 1090 1080 1086 0 +0.05(+0.00%)
Sep 15, 2010 1036 1087 1078 1086 0 +5.88(+0.54%)
Sep 14, 2010 1036 1086 1074 1080 0 +0.61(+0.06%)
Sep 13, 2010 1030 1081 1067 1080 0 +14.12(+1.33%)
Sep 10, 2010 1025 1073 1061 1065 0 -8.31(-0.77%)
Sep 09, 2010 1034 1080 1068 1074 0 +0.93(+0.09%)
Sep 08, 2010 1028 1075 1065 1073 0 +5.84(+0.55%)
Sep 07, 2010 1029 1075 1063 1067 0 -6.50(-0.61%)
Sep 03, 2010 1073 1073 1073 0 +1.04(+0.10%)
Sep 02, 2010 1024 1075 1062 1072 0 +4.50(+0.42%)
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.