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, 2018 963.90 973.39 950.68 964.15 0 +0.81(+0.08%)
Jul 30, 2018 947.23 967.32 940.80 963.33 0 +16.29(+1.72%)
Jul 27, 2018 938.63 953.08 933.02 947.04 0 +8.87(+0.95%)
Jul 26, 2018 937.66 946.11 930.55 938.17 0 +1.42(+0.15%)
Jul 25, 2018 935.61 942.58 929.93 936.75 0 +1.54(+0.16%)
Jul 24, 2018 937.02 940.83 928.59 935.21 0 -1.92(-0.20%)
Jul 23, 2018 937.12 943.99 930.35 937.13 0 -0.66(-0.07%)
Jul 20, 2018 932.59 941.00 928.40 937.79 0 +6.57(+0.71%)
Jul 19, 2018 930.44 939.05 922.08 931.23 0 +2.84(+0.31%)
Jul 18, 2018 919.96 930.87 911.56 928.38 0 +11.10(+1.21%)
Jul 17, 2018 917.76 923.16 908.76 917.29 0 +0.22(+0.02%)
Jul 16, 2018 922.69 928.50 913.63 917.07 0 -7.59(-0.82%)
Jul 13, 2018 924.32 930.44 918.60 924.65 0 +0.32(+0.03%)
Jul 12, 2018 929.23 931.91 921.18 924.34 0 -4.26(-0.46%)
Jul 11, 2018 926.43 932.49 922.45 928.59 0 +1.30(+0.14%)
Jul 10, 2018 933.49 935.11 922.46 927.29 0 -3.04(-0.33%)
Jul 09, 2018 933.94 938.68 927.42 930.33 0 -2.70(-0.29%)
Jul 06, 2018 932.02 938.11 929.13 933.03 0 -0.32(-0.03%)
Jul 05, 2018 931.03 935.20 925.30 933.35 0 +3.79(+0.41%)
Jul 03, 2018 929.56 929.56 929.56 929.56 0 +4.00(+0.43%)
Jul 02, 2018 917.96 928.89 914.14 925.56 0 +7.67(+0.84%)
Jun 29, 2018 923.61 928.35 913.89 917.89 0 -6.57(-0.71%)
Jun 28, 2018 916.47 928.00 911.94 924.46 0 -5.14(-0.55%)
Jun 27, 2018 944.47 946.22 928.02 929.60 0 -14.15(-1.50%)
Jun 26, 2018 946.18 952.44 938.13 943.75 0 -1.66(-0.18%)
Jun 25, 2018 947.60 953.70 940.60 945.41 0 -1.38(-0.15%)
Jun 22, 2018 945.85 952.19 940.28 946.79 0 +5.15(+0.55%)
Jun 21, 2018 945.07 952.40 934.06 941.63 0 -2.85(-0.30%)
Jun 20, 2018 944.88 950.47 938.55 944.49 0 -0.22(-0.02%)
Jun 19, 2018 936.94 949.83 933.07 944.71 0 +6.87(+0.73%)
Jun 18, 2018 934.02 941.65 929.30 937.84 0 +2.77(+0.30%)
Jun 15, 2018 935.07 939.96 935.96 935.07 0 -3.09(-0.33%)
Jun 14, 2018 935.22 942.53 930.21 938.16 0 +4.35(+0.47%)
Jun 13, 2018 938.64 943.76 926.82 933.81 0 -2.84(-0.30%)
Jun 12, 2018 935.73 942.36 927.78 936.65 0 +1.32(+0.14%)
Jun 11, 2018 932.81 937.85 926.16 935.32 0 +3.31(+0.36%)
Jun 08, 2018 930.41 938.27 926.23 932.01 0 +2.17(+0.23%)
Jun 07, 2018 930.70 935.10 923.99 929.84 0 +0.98(+0.11%)
Jun 06, 2018 928.37 933.73 919.78 928.86 0 -0.20(-0.02%)
Jun 05, 2018 933.45 937.37 921.93 929.05 0 -3.10(-0.33%)
Jun 04, 2018 934.50 939.61 924.01 932.15 0 +1.30(+0.14%)
Jun 01, 2018 934.11 940.02 924.94 930.85 0 -1.52(-0.16%)
May 31, 2018 947.82 949.94 927.39 932.37 0 -15.45(-1.63%)
May 30, 2018 945.59 954.88 935.69 947.82 0 +4.43(+0.47%)
May 29, 2018 939.94 951.11 931.05 943.39 0 +3.41(+0.36%)
May 25, 2018 939.98 939.98 939.98 939.98 0 +6.34(+0.68%)
May 24, 2018 934.89 941.50 928.29 933.63 0 -3.78(-0.40%)
May 23, 2018 929.74 941.16 923.43 937.41 0 +7.30(+0.78%)
May 22, 2018 932.50 936.70 922.10 930.12 0 -0.35(-0.04%)
May 21, 2018 926.18 934.72 917.51 930.47 0 +7.86(+0.85%)
May 18, 2018 917.82 925.49 911.93 922.61 0 +9.44(+1.03%)
May 17, 2018 909.03 917.94 906.64 913.17 0 +4.54(+0.50%)
May 16, 2018 913.94 917.58 905.29 908.63 0 -2.16(-0.24%)
May 15, 2018 905.09 917.31 897.86 910.79 0 +3.60(+0.40%)
May 14, 2018 911.73 914.79 902.00 907.19 0 -2.01(-0.22%)
May 11, 2018 907.78 916.65 898.63 909.20 0 -0.27(-0.03%)
May 10, 2018 906.35 917.91 896.10 909.47 0 +5.06(+0.56%)
May 09, 2018 907.95 911.76 896.41 904.41 0 -2.00(-0.22%)
May 08, 2018 919.05 925.82 900.52 906.41 0 -14.51(-1.58%)
May 07, 2018 915.18 926.27 911.42 920.92 0 +6.30(+0.69%)
May 04, 2018 903.71 917.81 899.81 914.61 0 +12.06(+1.34%)
May 03, 2018 898.09 909.84 881.86 902.55 0 -3.13(-0.35%)
May 02, 2018 909.23 915.29 902.91 905.69 0 -5.25(-0.58%)
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.