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 30, 2019 998.92 1005 993.74 1002 0 +4.32(+0.43%)
Apr 29, 2019 995.87 1003 991.32 997.52 0 -1.18(-0.12%)
Apr 26, 2019 989.40 1005 987.83 998.70 0 +10.40(+1.05%)
Apr 25, 2019 997.15 999.02 983.19 988.30 0 -11.52(-1.15%)
Apr 24, 2019 1003 1015 993.77 999.82 0 -1.69(-0.17%)
Apr 23, 2019 1003 1007 989.58 1002 0 -2.21(-0.22%)
Apr 22, 2019 1006 1015 993.06 1004 0 -5.44(-0.54%)
Apr 18, 2019 1013 1018 1006 1009 0 -2.24(-0.22%)
Apr 17, 2019 1004 1018 999.42 1011 0 +9.32(+0.93%)
Apr 16, 2019 1004 1009 998.03 1002 0 -1.82(-0.18%)
Apr 15, 2019 1011 1013 1002 1004 0 -6.92(-0.68%)
Apr 12, 2019 1013 1015 1006 1011 0 -0.85(-0.08%)
Apr 11, 2019 1014 1017 1007 1012 0 -1.41(-0.14%)
Apr 10, 2019 1013 1016 1009 1013 0 +1.52(+0.15%)
Apr 09, 2019 1016 1019 1008 1012 0 -5.50(-0.54%)
Apr 08, 2019 1017 1022 1009 1017 0 +0.10(+0.01%)
Apr 05, 2019 1025 1028 1014 1017 0 -7.05(-0.69%)
Apr 04, 2019 1013 1028 1010 1024 0 +12.02(+1.19%)
Apr 03, 2019 1009 1015 1001 1012 0 +4.43(+0.44%)
Apr 02, 2019 1010 1015 1000 1008 0 -5.44(-0.54%)
Apr 01, 2019 1017 1022 1001 1013 0 -1.62(-0.16%)
Mar 29, 2019 1026 1028 1009 1015 0 -13.42(-1.31%)
Mar 28, 2019 1026 1039 1019 1028 0 -5.80(-0.56%)
Mar 27, 2019 1020 1039 1007 1034 0 +15.98(+1.57%)
Mar 26, 2019 1009 1024 1006 1018 0 +10.84(+1.08%)
Mar 25, 2019 1006 1012 997.86 1007 0 +0.60(+0.06%)
Mar 22, 2019 1015 1020 1000 1006 0 -9.92(-0.98%)
Mar 21, 2019 1011 1023 1001 1016 0 +5.98(+0.59%)
Mar 20, 2019 1016 1020 1004 1010 0 -5.14(-0.51%)
Mar 19, 2019 1026 1029 1012 1016 0 -5.07(-0.50%)
Mar 18, 2019 1016 1024 1012 1021 0 +2.17(+0.21%)
Mar 15, 2019 1021 1026 1015 1018 0 -1.53(-0.15%)
Mar 14, 2019 1015 1028 1010 1020 0 +4.43(+0.44%)
Mar 13, 2019 1006 1021 1002 1016 0 +11.31(+1.13%)
Mar 12, 2019 1011 1017 997.15 1004 0 -6.18(-0.61%)
Mar 11, 2019 1004 1016 1000 1010 0 +8.33(+0.83%)
Mar 08, 2019 1003 1010 995.53 1002 0 -2.16(-0.22%)
Mar 07, 2019 1009 1012 1001 1004 0 -5.08(-0.50%)
Mar 06, 2019 1014 1021 1005 1009 0 -6.75(-0.66%)
Mar 05, 2019 1012 1023 1008 1016 0 +4.24(+0.42%)
Mar 04, 2019 1003 1016 998.30 1012 0 +6.54(+0.65%)
Mar 01, 2019 1002 1013 994.13 1005 0 +2.20(+0.22%)
Feb 28, 2019 999.78 1009 993.62 1003 0 +2.49(+0.25%)
Feb 27, 2019 1002 1006 988.30 1001 0 -5.21(-0.52%)
Feb 26, 2019 1014 1018 1002 1006 0 -8.92(-0.88%)
Feb 25, 2019 1022 1026 1000 1015 0 -3.85(-0.38%)
Feb 22, 2019 1018 1030 1009 1019 0 +6.87(+0.68%)
Feb 21, 2019 1011 1016 998.87 1012 0 -1.83(-0.18%)
Feb 20, 2019 1009 1023 998.00 1014 0 +4.64(+0.46%)
Feb 19, 2019 1007 1019 998.22 1009 0 +1.21(+0.12%)
Feb 15, 2019 1003 1021 994.08 1008 0 +6.74(+0.67%)
Feb 14, 2019 1007 1014 986.88 1001 0 -11.40(-1.13%)
Feb 13, 2019 1012 1019 1001 1012 0 +5.11(+0.51%)
Feb 12, 2019 998.79 1014 996.13 1007 0 +8.77(+0.88%)
Feb 11, 2019 995.58 1005 988.57 998.43 0 +2.94(+0.30%)
Feb 08, 2019 991.68 1004 984.80 995.50 0 -0.73(-0.07%)
Feb 07, 2019 993.39 1001 985.91 996.22 0 -0.62(-0.06%)
Feb 06, 2019 1000 1007 984.23 996.84 0 -1.84(-0.18%)
Feb 05, 2019 1005 1012 987.75 998.68 0 -5.27(-0.52%)
Feb 04, 2019 1014 1018 991.64 1004 0 -5.73(-0.57%)
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.