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, 2012 1072 1079 1067 1076 0 +4.93(+0.46%)
Nov 29, 2012 1066 1076 1062 1071 0 +5.43(+0.51%)
Nov 28, 2012 1059 1074 1060 1066 0 -1.02(-0.10%)
Nov 27, 2012 1066 1075 1060 1067 0 -3.87(-0.36%)
Nov 26, 2012 1064 1075 1058 1071 0 +1.49(+0.14%)
Nov 24, 2012 1058 1072 1059 1069 0 +0.00(+0.00%)
Nov 23, 2012 1058 1072 1059 1069 0 +10.01(+0.94%)
Nov 21, 2012 1059 1059 1059 0 +3.00(+0.28%)
Nov 20, 2012 1055 1066 1046 1056 0 -4.39(-0.41%)
Nov 19, 2012 1073 1078 1056 1061 0 +1.07(+0.10%)
Nov 16, 2012 1026 1063 1025 1060 0 +40.04(+3.93%)
Nov 15, 2012 997.47 1033 984.52 1020 0 +12.42(+1.23%)
Nov 14, 2012 1019 1043 997.90 1007 0 -25.14(-2.44%)
Nov 13, 2012 1049 1053 1010 1032 0 -28.89(-2.72%)
Nov 12, 2012 1070 1080 1059 1061 0 -5.50(-0.52%)
Nov 09, 2012 1058 1076 1052 1067 0 +4.30(+0.40%)
Nov 08, 2012 1056 1080 1057 1063 0 -1.09(-0.10%)
Nov 07, 2012 1065 1084 1027 1064 0 -24.78(-2.28%)
Nov 06, 2012 1104 1119 1081 1088 0 -26.19(-2.35%)
Nov 05, 2012 1117 1122 1106 1115 0 -1.41(-0.13%)
Nov 02, 2012 1127 1130 1113 1116 0 -7.74(-0.69%)
Nov 01, 2012 1123 1134 1118 1124 0 -3.02(-0.27%)
Oct 31, 2012 1100 1130 1106 1127 0 +21.46(+1.94%)
Oct 26, 2012 1105 1105 1105 0 -6.24(-0.56%)
Oct 25, 2012 1108 1118 1101 1112 0 -1.79(-0.16%)
Oct 24, 2012 1104 1120 1102 1113 0 +8.99(+0.81%)
Oct 23, 2012 1105 1111 1097 1104 0 -11.54(-1.03%)
Oct 19, 2012 1121 1128 1112 1116 0 -7.68(-0.68%)
Oct 18, 2012 1124 1132 1117 1124 0 +5.68(+0.51%)
Oct 17, 2012 1109 1124 1106 1118 0 +18.24(+1.66%)
Oct 16, 2012 1085 1104 1080 1100 0 +10.86(+1.00%)
Oct 15, 2012 1107 1116 1068 1089 0 -26.78(-2.40%)
Oct 12, 2012 1119 1129 1113 1116 0 -8.88(-0.79%)
Oct 11, 2012 1126 1138 1120 1124 0 -1.39(-0.12%)
Oct 10, 2012 1130 1141 1114 1126 0 -18.80(-1.64%)
Oct 09, 2012 1149 1162 1136 1145 0 -12.02(-1.04%)
Oct 08, 2012 1148 1161 1150 1157 0 -0.90(-0.08%)
Oct 06, 2012 1164 1167 1153 1158 0 +0.00(+0.00%)
Oct 05, 2012 1158 1167 1153 1158 0 -5.19(-0.45%)
Oct 04, 2012 1168 1173 1155 1163 0 -10.89(-0.93%)
Oct 03, 2012 1169 1179 1166 1174 0 -4.91(-0.42%)
Oct 02, 2012 1171 1181 1163 1179 0 +8.42(+0.72%)
Oct 01, 2012 1177 1181 1166 1170 0 -2.75(-0.23%)
Sep 28, 2012 1172 1178 1167 1173 0 -1.62(-0.14%)
Sep 27, 2012 1175 1181 1169 1174 0 -18.44(-1.55%)
Sep 26, 2012 1199 1209 1190 1193 0 -18.15(-1.50%)
Sep 25, 2012 1223 1226 1209 1211 0 -11.57(-0.95%)
Sep 24, 2012 1213 1228 1214 1223 0 +3.87(+0.32%)
Sep 21, 2012 1210 1221 1204 1219 0 +12.54(+1.04%)
Sep 20, 2012 1197 1209 1194 1206 0 +10.22(+0.85%)
Sep 19, 2012 1201 1205 1192 1196 0 -3.33(-0.28%)
Sep 18, 2012 1187 1203 1185 1199 0 +6.01(+0.50%)
Sep 17, 2012 1203 1206 1187 1193 0 -12.88(-1.07%)
Sep 14, 2012 1211 1220 1200 1206 0 -2.81(-0.23%)
Sep 13, 2012 1215 1220 1202 1209 0 -5.88(-0.48%)
Sep 12, 2012 1206 1218 1206 1215 0 +4.88(+0.40%)
Sep 11, 2012 1205 1211 1201 1210 0 +3.80(+0.32%)
Sep 10, 2012 1199 1211 1199 1206 0 +1.93(+0.16%)
Sep 07, 2012 1207 1210 1196 1204 0 -1.31(-0.11%)
Sep 06, 2012 1203 1209 1195 1206 0 +4.96(+0.41%)
Sep 05, 2012 1198 1206 1194 1201 0 +2.53(+0.21%)
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.