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 (%)
Aug 31, 2016 944.91 950.54 931.82 941.90 0 -4.41(-0.47%)
Aug 30, 2016 947.38 950.70 941.07 946.31 0 -1.04(-0.11%)
Aug 29, 2016 948.44 955.06 943.72 947.35 0 +2.23(+0.24%)
Aug 26, 2016 955.70 962.87 940.10 945.12 0 -9.41(-0.99%)
Aug 25, 2016 951.90 957.70 946.35 954.52 0 +0.40(+0.04%)
Aug 24, 2016 962.12 963.56 947.81 954.12 0 -10.92(-1.13%)
Aug 23, 2016 961.08 968.01 954.19 965.04 0 +5.83(+0.61%)
Aug 22, 2016 958.35 963.04 951.88 959.20 0 +0.31(+0.03%)
Aug 19, 2016 953.51 963.88 949.25 958.90 0 +7.14(+0.75%)
Aug 18, 2016 948.64 963.25 942.87 951.76 0 -0.09(-0.01%)
Aug 17, 2016 956.11 961.24 942.23 951.86 0 -4.22(-0.44%)
Aug 16, 2016 958.49 966.19 950.56 956.07 0 -4.12(-0.43%)
Aug 15, 2016 956.95 968.93 944.72 960.20 0 +4.81(+0.50%)
Aug 12, 2016 955.25 962.11 948.72 955.38 0 +0.98(+0.10%)
Aug 11, 2016 960.64 969.09 948.29 954.40 0 -5.50(-0.57%)
Aug 10, 2016 964.00 969.07 953.53 959.91 0 -5.42(-0.56%)
Aug 09, 2016 962.03 974.52 952.60 965.33 0 +3.66(+0.38%)
Aug 08, 2016 967.51 971.63 957.23 961.67 0 -6.45(-0.67%)
Aug 05, 2016 959.93 971.61 957.03 968.12 0 +9.89(+1.03%)
Aug 04, 2016 956.02 965.03 949.40 958.24 0 +0.14(+0.01%)
Aug 03, 2016 951.79 963.50 940.87 958.10 0 +3.96(+0.41%)
Aug 02, 2016 962.58 966.24 949.55 954.14 0 -10.42(-1.08%)
Aug 01, 2016 959.99 969.82 953.32 964.56 0 +5.19(+0.54%)
Jul 29, 2016 960.42 967.10 951.11 959.37 0 +0.62(+0.06%)
Jul 28, 2016 952.07 962.36 947.87 958.75 0 +3.94(+0.41%)
Jul 27, 2016 957.06 962.82 947.16 954.81 0 -3.39(-0.35%)
Jul 26, 2016 950.28 962.54 945.44 958.20 0 +5.36(+0.56%)
Jul 25, 2016 957.58 963.73 950.08 952.84 0 -3.88(-0.41%)
Jul 22, 2016 950.86 962.46 949.21 956.72 0 +4.35(+0.46%)
Jul 21, 2016 950.43 955.38 947.18 952.37 0 +1.10(+0.12%)
Jul 20, 2016 950.88 955.66 944.81 951.27 0 +1.23(+0.13%)
Jul 19, 2016 941.47 952.28 938.19 950.04 0 +5.57(+0.59%)
Jul 18, 2016 943.45 947.24 937.38 944.47 0 +0.07(+0.01%)
Jul 15, 2016 946.99 950.36 938.18 944.41 0 -2.11(-0.22%)
Jul 14, 2016 953.65 956.84 944.60 946.52 0 -4.64(-0.49%)
Jul 13, 2016 955.88 958.66 944.46 951.16 0 -1.35(-0.14%)
Jul 12, 2016 946.51 962.03 937.30 952.51 0 +5.67(+0.60%)
Jul 11, 2016 936.43 950.05 929.53 946.84 0 +9.20(+0.98%)
Jul 08, 2016 937.64 942.80 930.59 937.64 0 +0.30(+0.03%)
Jul 07, 2016 949.46 952.10 932.60 937.34 0 -14.70(-1.54%)
Jul 06, 2016 952.03 952.03 952.03 952.03 0 +5.16(+0.55%)
Jul 05, 2016 948.38 951.16 939.16 946.87 0 -4.12(-0.43%)
Jul 01, 2016 950.99 950.99 950.99 950.99 0 -6.14(-0.64%)
Jun 30, 2016 949.17 958.99 940.73 957.13 0 +7.79(+0.82%)
Jun 29, 2016 947.50 953.99 941.72 949.34 0 +6.98(+0.74%)
Jun 28, 2016 925.95 946.41 917.53 942.36 0 +9.08(+0.97%)
Jun 27, 2016 941.95 946.66 919.17 933.28 0 -11.21(-1.19%)
Jun 24, 2016 923.47 955.06 915.92 944.50 0 -4.62(-0.49%)
Jun 23, 2016 942.13 955.58 936.50 949.12 0 +9.09(+0.97%)
Jun 22, 2016 949.88 952.39 934.90 940.02 0 -9.07(-0.96%)
Jun 21, 2016 957.25 957.04 943.47 949.09 0 -7.27(-0.76%)
Jun 20, 2016 956.56 965.21 948.82 956.36 0 +5.80(+0.61%)
Jun 17, 2016 957.75 968.09 947.96 950.56 0 -5.24(-0.55%)
Jun 16, 2016 952.45 965.60 943.60 955.80 0 +2.12(+0.22%)
Jun 15, 2016 941.15 962.70 937.70 953.68 0 +8.56(+0.91%)
Jun 14, 2016 953.28 959.37 938.38 945.12 0 -11.41(-1.19%)
Jun 13, 2016 974.60 977.11 951.26 956.53 0 -20.30(-2.08%)
Jun 10, 2016 980.62 984.18 969.99 976.83 0 -6.56(-0.67%)
Jun 09, 2016 977.95 986.47 973.54 983.39 0 +3.82(+0.39%)
Jun 08, 2016 976.85 987.67 972.94 979.57 0 +2.74(+0.28%)
Jun 07, 2016 977.78 983.41 971.16 976.83 0 -0.62(-0.06%)
Jun 06, 2016 981.24 987.87 972.02 977.45 0 +2.59(+0.27%)
Jun 03, 2016 979.29 987.68 965.95 974.86 0 +1.42(+0.15%)
Jun 02, 2016 959.48 986.19 954.34 973.44 0 +14.09(+1.47%)
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.