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 (%)
Oct 31, 2019 1027 1036 1002 1018 0 -4.08(-0.40%)
Oct 30, 2019 1023 1035 1013 1022 0 +2.11(+0.21%)
Oct 29, 2019 997.14 1024 991.70 1020 0 +19.87(+1.99%)
Oct 28, 2019 1001 1015 992.26 1000 0 +2.68(+0.27%)
Oct 25, 2019 1015 1024 993.62 997.52 0 -17.33(-1.71%)
Oct 24, 2019 1015 1030 1000 1015 0 +2.89(+0.29%)
Oct 23, 2019 1015 1022 990.10 1012 0 -16.81(-1.63%)
Oct 22, 2019 1049 1054 1022 1029 0 -21.79(-2.07%)
Oct 21, 2019 1046 1057 1040 1051 0 +6.77(+0.65%)
Oct 18, 2019 1036 1049 1032 1044 0 +6.91(+0.67%)
Oct 17, 2019 1036 1043 1028 1037 0 +4.11(+0.40%)
Oct 16, 2019 1039 1042 1028 1033 0 -1.79(-0.17%)
Oct 15, 2019 1036 1047 1026 1035 0 +0.89(+0.09%)
Oct 14, 2019 1040 1043 1026 1034 0 -7.66(-0.74%)
Oct 11, 2019 1046 1054 1033 1041 0 -2.43(-0.23%)
Oct 10, 2019 1043 1052 1035 1044 0 +1.96(+0.19%)
Oct 09, 2019 1042 1050 1036 1042 0 +4.79(+0.46%)
Oct 08, 2019 1046 1048 1032 1037 0 -4.96(-0.48%)
Oct 07, 2019 1032 1053 1020 1042 0 +9.86(+0.96%)
Oct 04, 2019 1020 1036 1009 1032 0 +15.08(+1.48%)
Oct 03, 2019 1012 1029 1007 1017 0 +8.35(+0.83%)
Oct 02, 2019 1023 1029 997.70 1009 0 -20.82(-2.02%)
Oct 01, 2019 1059 1063 1018 1030 0 -29.15(-2.75%)
Sep 30, 2019 1050 1074 1043 1059 0 +11.99(+1.15%)
Sep 27, 2019 1043 1060 1034 1047 0 -11.82(-1.12%)
Sep 26, 2019 1072 1083 1051 1058 0 -12.74(-1.19%)
Sep 25, 2019 1073 1082 1062 1071 0 -1.19(-0.11%)
Sep 24, 2019 1092 1097 1069 1072 0 -17.91(-1.64%)
Sep 23, 2019 1080 1095 1069 1090 0 +13.06(+1.21%)
Sep 20, 2019 1070 1089 1063 1077 0 +8.35(+0.78%)
Sep 19, 2019 1078 1092 1022 1069 0 -8.37(-0.78%)
Sep 18, 2019 1068 1087 1061 1077 0 +7.25(+0.68%)
Sep 17, 2019 1070 1099 1057 1070 0 -3.10(-0.29%)
Sep 16, 2019 1058 1077 1039 1073 0 +14.83(+1.40%)
Sep 13, 2019 1041 1065 1037 1058 0 +24.92(+2.41%)
Sep 12, 2019 1039 1054 1026 1033 0 +3.40(+0.33%)
Sep 11, 2019 1012 1046 992.00 1030 0 +13.64(+1.34%)
Sep 10, 2019 1051 1074 987.51 1016 0 -28.22(-2.70%)
Sep 09, 2019 998.96 1055 979.69 1045 0 +101.28(+10.74%)
Sep 06, 2019 955.32 958.34 922.03 943.28 0 -23.06(-2.39%)
Sep 05, 2019 962.01 979.75 950.92 966.35 0 +10.77(+1.13%)
Sep 04, 2019 949.73 965.39 944.40 955.58 0 +8.53(+0.90%)
Sep 03, 2019 941.36 951.49 932.40 947.04 0 -2.76(-0.29%)
Aug 30, 2019 950.44 958.08 943.25 949.80 0 +2.93(+0.31%)
Aug 29, 2019 944.57 953.20 934.62 946.87 0 +4.17(+0.44%)
Aug 28, 2019 945.44 953.50 933.93 942.70 0 -5.30(-0.56%)
Aug 27, 2019 975.98 979.58 941.04 948.01 0 -25.97(-2.67%)
Aug 26, 2019 980.22 985.70 964.93 973.98 0 -3.11(-0.32%)
Aug 23, 2019 985.36 998.70 970.58 977.09 0 -7.22(-0.73%)
Aug 22, 2019 964.63 988.59 959.47 984.30 0 +26.06(+2.72%)
Aug 21, 2019 951.07 966.47 938.12 958.24 0 +8.73(+0.92%)
Aug 20, 2019 953.74 957.49 945.26 949.51 0 -2.37(-0.25%)
Aug 19, 2019 952.89 957.60 946.77 951.88 0 +4.25(+0.45%)
Aug 16, 2019 941.95 953.66 938.35 947.63 0 +7.01(+0.74%)
Aug 15, 2019 940.12 948.90 932.12 940.62 0 +3.01(+0.32%)
Aug 14, 2019 957.94 962.04 933.18 937.62 0 -27.18(-2.82%)
Aug 13, 2019 964.22 980.46 958.41 964.79 0 -1.16(-0.12%)
Aug 12, 2019 974.21 977.13 961.30 965.95 0 -9.32(-0.96%)
Aug 09, 2019 980.91 984.64 966.17 975.26 0 -3.92(-0.40%)
Aug 08, 2019 963.34 989.79 959.67 979.18 0 +11.91(+1.23%)
Aug 07, 2019 964.07 974.28 947.33 967.27 0 +0.01(+0.00%)
Aug 06, 2019 940.02 971.36 935.88 967.26 0 +28.77(+3.07%)
Aug 05, 2019 948.49 956.09 928.27 938.49 0 -20.70(-2.16%)
Aug 02, 2019 961.08 966.10 949.46 959.19 0 -3.34(-0.35%)
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.