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 (%)
Apr 29, 2016 901.53 907.42 887.25 900.14 0 +3.81(+0.43%)
Apr 28, 2016 897.44 902.93 890.03 896.32 0 -1.64(-0.18%)
Apr 27, 2016 893.01 902.14 886.49 897.97 0 +2.20(+0.25%)
Apr 26, 2016 893.66 905.40 881.36 895.77 0 +3.31(+0.37%)
Apr 25, 2016 887.23 897.30 880.17 892.46 0 +4.00(+0.45%)
Apr 22, 2016 889.71 894.28 882.55 888.46 0 -1.63(-0.18%)
Apr 21, 2016 906.56 909.37 883.13 890.10 0 -13.48(-1.49%)
Apr 20, 2016 910.62 916.44 899.18 903.57 0 -4.09(-0.45%)
Apr 19, 2016 901.19 915.89 893.32 907.66 0 +8.09(+0.90%)
Apr 18, 2016 895.28 907.17 889.61 899.57 0 +5.38(+0.60%)
Apr 15, 2016 908.79 918.86 883.58 894.19 0 -15.09(-1.66%)
Apr 14, 2016 909.86 921.72 891.14 909.27 0 +0.12(+0.01%)
Apr 13, 2016 903.11 928.13 892.61 909.15 0 +15.15(+1.69%)
Apr 12, 2016 865.82 903.77 858.31 894.00 0 +28.60(+3.30%)
Apr 11, 2016 849.87 868.62 845.12 865.40 0 +10.07(+1.18%)
Apr 08, 2016 856.22 860.90 850.48 855.33 0 +2.41(+0.28%)
Apr 07, 2016 853.03 859.57 845.72 852.92 0 -1.88(-0.22%)
Apr 06, 2016 856.09 862.45 849.09 854.80 0 -1.33(-0.16%)
Apr 05, 2016 852.45 861.60 849.68 856.13 0 +0.40(+0.05%)
Apr 04, 2016 860.43 863.57 850.91 855.74 0 -3.81(-0.44%)
Apr 01, 2016 855.80 866.02 848.78 859.55 0 +0.30(+0.04%)
Mar 31, 2016 852.29 865.59 849.23 859.25 0 +7.30(+0.86%)
Mar 30, 2016 856.83 864.68 849.38 851.95 0 -4.34(-0.51%)
Mar 29, 2016 850.34 860.98 838.83 856.29 0 -7.51(-0.87%)
Mar 28, 2016 867.12 869.16 857.04 863.80 0 -1.48(-0.17%)
Mar 24, 2016 865.28 865.28 865.28 865.28 0 +0.31(+0.04%)
Mar 23, 2016 873.90 878.81 863.10 864.97 0 -13.61(-1.55%)
Mar 22, 2016 877.88 882.37 870.65 878.58 0 -0.59(-0.07%)
Mar 21, 2016 878.80 885.92 873.63 879.17 0 +1.26(+0.14%)
Mar 18, 2016 882.70 886.14 871.41 877.91 0 -1.96(-0.22%)
Mar 17, 2016 875.14 886.72 865.33 879.87 0 +7.45(+0.85%)
Mar 16, 2016 857.21 874.42 851.21 872.42 0 +13.68(+1.59%)
Mar 15, 2016 870.13 872.36 850.78 858.75 0 -12.77(-1.46%)
Mar 14, 2016 872.40 877.84 857.72 871.51 0 -4.60(-0.53%)
Mar 11, 2016 872.47 879.86 864.21 876.12 0 +7.52(+0.87%)
Mar 10, 2016 874.20 877.46 856.81 868.60 0 -2.60(-0.30%)
Mar 09, 2016 873.16 878.44 861.28 871.20 0 -2.70(-0.31%)
Mar 08, 2016 880.44 882.39 864.63 873.90 0 -9.71(-1.10%)
Mar 07, 2016 880.68 890.27 870.60 883.61 0 +3.10(+0.35%)
Mar 04, 2016 880.09 886.89 873.87 880.50 0 +3.88(+0.44%)
Mar 03, 2016 863.69 881.18 858.24 876.62 0 +16.60(+1.93%)
Mar 02, 2016 861.17 872.18 851.24 860.02 0 -1.39(-0.16%)
Mar 01, 2016 865.27 868.59 855.04 861.41 0 +1.50(+0.18%)
Feb 29, 2016 861.78 867.56 854.89 859.91 0 -1.30(-0.15%)
Feb 26, 2016 862.88 877.40 858.14 861.21 0 +3.17(+0.37%)
Feb 25, 2016 853.09 859.63 843.95 858.04 0 +11.56(+1.37%)
Feb 24, 2016 845.62 853.77 826.29 846.48 0 -3.43(-0.40%)
Feb 23, 2016 846.70 858.93 842.08 849.91 0 +2.52(+0.30%)
Feb 22, 2016 842.76 852.38 836.41 847.38 0 +8.53(+1.02%)
Feb 19, 2016 838.90 847.08 829.17 838.85 0 -1.55(-0.18%)
Feb 18, 2016 836.12 846.77 826.57 840.40 0 +7.52(+0.90%)
Feb 17, 2016 827.02 841.14 820.67 832.88 0 +11.29(+1.37%)
Feb 16, 2016 817.32 828.53 807.89 821.59 0 +10.20(+1.26%)
Feb 12, 2016 811.38 811.38 811.38 811.38 0 +14.38(+1.80%)
Feb 11, 2016 807.76 812.47 790.02 797.00 0 -19.81(-2.43%)
Feb 10, 2016 819.69 827.75 812.07 816.81 0 -2.11(-0.26%)
Feb 09, 2016 822.22 829.91 808.60 818.92 0 -8.94(-1.08%)
Feb 08, 2016 826.70 838.95 815.04 827.86 0 -7.78(-0.93%)
Feb 05, 2016 838.41 848.72 828.14 835.64 0 -3.48(-0.41%)
Feb 04, 2016 821.93 851.36 819.35 839.12 0 +14.10(+1.71%)
Feb 03, 2016 819.66 830.08 810.59 825.02 0 +7.97(+0.98%)
Feb 02, 2016 814.18 824.50 799.62 817.05 0 -0.39(-0.05%)
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.