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 (%)
Sep 30, 2010 1028 1051 1032 1037 0 -64.68(-5.87%)
Sep 29, 2010 1057 1105 1093 1102 0 +3.19(+0.29%)
Sep 28, 2010 1060 1105 1091 1099 0 -6.94(-0.63%)
Sep 27, 2010 1065 1113 1102 1106 0 -0.08(-0.01%)
Sep 24, 2010 1061 1109 1095 1106 0 +9.88(+0.90%)
Sep 23, 2010 1052 1102 1084 1096 0 +11.29(+1.04%)
Sep 22, 2010 1038 1093 1079 1085 0 +2.97(+0.27%)
Sep 21, 2010 1046 1095 1078 1082 0 -12.85(-1.17%)
Sep 20, 2010 1045 1097 1084 1094 0 +8.37(+0.77%)
Sep 17, 2010 1043 1090 1080 1086 0 +0.05(+0.00%)
Sep 15, 2010 1036 1087 1078 1086 0 +5.88(+0.54%)
Sep 14, 2010 1036 1086 1074 1080 0 +0.61(+0.06%)
Sep 13, 2010 1030 1081 1067 1080 0 +14.12(+1.33%)
Sep 10, 2010 1025 1073 1061 1065 0 -8.31(-0.77%)
Sep 09, 2010 1034 1080 1068 1074 0 +0.93(+0.09%)
Sep 08, 2010 1028 1075 1065 1073 0 +5.84(+0.55%)
Sep 07, 2010 1029 1075 1063 1067 0 -6.50(-0.61%)
Sep 03, 2010 1073 1073 1073 0 +1.04(+0.10%)
Sep 02, 2010 1024 1075 1062 1072 0 +4.50(+0.42%)
Sep 01, 2010 1018 1069 1056 1068 0 +13.47(+1.28%)
Aug 31, 2010 1010 1059 1045 1054 0 +5.94(+0.57%)
Aug 30, 2010 1008 1058 1045 1048 0 -0.63(-0.06%)
Aug 27, 2010 998.82 1050 1031 1049 0 +12.39(+1.20%)
Aug 26, 2010 1011 1050 1035 1037 0 -5.41(-0.52%)
Aug 25, 2010 1008 1049 1022 1042 0 -8.71(-0.83%)
Aug 24, 2010 1025 1065 1048 1051 0 -14.75(-1.38%)
Aug 23, 2010 1033 1075 1061 1066 0 +3.34(+0.31%)
Aug 20, 2010 1022 1065 1053 1062 0 +2.80(+0.26%)
Aug 19, 2010 1029 1067 1053 1059 0 -5.19(-0.49%)
Aug 18, 2010 1026 1071 1054 1065 0 +8.00(+0.76%)
Aug 17, 2010 1027 1069 1048 1057 0 +0.51(+0.05%)
Aug 16, 2010 1025 1067 1049 1056 0 +1.94(+0.18%)
Aug 13, 2010 1021 1077 1052 1054 0 -18.04(-1.68%)
Aug 12, 2010 1026 1081 1056 1072 0 +5.28(+0.49%)
Aug 11, 2010 1025 1071 1053 1067 0 +7.11(+0.67%)
Aug 10, 2010 1023 1068 1051 1060 0 -1.66(-0.16%)
Aug 09, 2010 1025 1067 1053 1062 0 +0.87(+0.08%)
Aug 06, 2010 1025 1062 1037 1061 0 +19.00(+1.82%)
Aug 05, 2010 1025 1065 1032 1042 0 -22.10(-2.08%)
Aug 04, 2010 1031 1074 1060 1064 0 -0.19(-0.02%)
Aug 03, 2010 1028 1073 1056 1064 0 +2.75(+0.26%)
Aug 02, 2010 1032 1071 1054 1061 0 +1.06(+0.10%)
Jul 30, 2010 1057 1071 1053 1060 0 -1.56(-0.15%)
Jul 29, 2010 1029 1075 1050 1062 0 -20.26(-1.87%)
Jul 28, 2010 1043 1097 1078 1082 0 -10.60(-0.97%)
Jul 27, 2010 1056 1107 1081 1093 0 -6.42(-0.58%)
Jul 26, 2010 1052 1101 1080 1099 0 +14.77(+1.36%)
Jul 23, 2010 1036 1086 1067 1084 0 +12.40(+1.16%)
Jul 22, 2010 1032 1078 1063 1072 0 +13.49(+1.27%)
Jul 21, 2010 1033 1071 1056 1058 0 -2.80(-0.26%)
Jul 20, 2010 1016 1063 1047 1061 0 +5.81(+0.55%)
Jul 19, 2010 1020 1061 1047 1055 0 +2.41(+0.23%)
Jul 16, 2010 1016 1064 1049 1053 0 -6.55(-0.62%)
Jul 15, 2010 1057 1065 1051 1059 0 +2.56(+0.24%)
Jul 14, 2010 1054 1066 1046 1057 0 -29.29(-2.70%)
Jul 13, 2010 1080 1093 1074 1086 0 +7.60(+0.70%)
Jul 12, 2010 1041 1085 1069 1079 0 -0.93(-0.09%)
Jul 09, 2010 1042 1081 1063 1079 0 +12.27(+1.15%)
Jul 08, 2010 1029 1074 1056 1067 0 -2.18(-0.20%)
Jul 07, 2010 1042 1077 1035 1069 0 +23.12(+2.21%)
Jul 06, 2010 1046 1071 1039 1046 0 -2.77(-0.26%)
Jul 02, 2010 1043 1061 1035 1049 0 +3.20(+0.31%)
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.