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 (%)
Nov 30, 2020 829.75 853.73 806.01 836.04 0 +11.43(+1.39%)
Nov 27, 2020 819.55 829.85 809.10 824.61 0 +8.16(+1.00%)
Nov 25, 2020 811.15 825.24 796.95 816.45 0 +4.65(+0.57%)
Nov 24, 2020 809.16 836.22 797.27 811.80 0 +8.54(+1.06%)
Nov 23, 2020 788.37 829.71 762.34 803.26 0 +26.43(+3.40%)
Nov 20, 2020 744.53 788.96 737.15 776.83 0 +43.72(+5.96%)
Nov 19, 2020 743.51 754.73 722.61 733.11 0 -9.98(-1.34%)
Nov 18, 2020 742.33 761.98 734.42 743.09 0 +6.85(+0.93%)
Nov 17, 2020 719.50 741.12 715.52 736.24 0 +11.43(+1.58%)
Nov 16, 2020 717.65 732.58 708.76 724.81 0 +13.88(+1.95%)
Nov 13, 2020 698.05 717.34 695.43 710.93 0 +13.52(+1.94%)
Nov 12, 2020 699.04 706.46 688.89 697.41 0 -4.26(-0.61%)
Nov 11, 2020 719.26 721.99 693.62 701.67 0 -14.39(-2.01%)
Nov 10, 2020 698.67 723.41 689.30 716.07 0 +23.90(+3.45%)
Nov 09, 2020 702.03 715.83 683.85 692.16 0 +12.84(+1.89%)
Nov 06, 2020 691.43 695.80 672.09 679.32 0 -10.88(-1.58%)
Nov 05, 2020 688.58 699.23 679.60 690.20 0 +6.50(+0.95%)
Nov 04, 2020 696.99 712.96 666.50 683.70 0 -14.50(-2.08%)
Nov 03, 2020 694.21 704.79 685.26 698.20 0 +16.19(+2.37%)
Nov 02, 2020 676.64 690.15 670.99 682.01 0 +9.85(+1.47%)
Oct 30, 2020 680.40 684.71 666.71 672.16 0 -7.39(-1.09%)
Oct 29, 2020 673.75 686.65 660.04 679.54 0 +9.54(+1.42%)
Oct 28, 2020 675.07 683.34 663.66 670.00 0 -11.23(-1.65%)
Oct 27, 2020 687.67 694.53 679.17 681.23 0 -2.10(-0.31%)
Oct 26, 2020 690.50 693.76 672.76 683.33 0 -12.65(-1.82%)
Oct 23, 2020 690.12 704.22 687.06 695.98 0 +7.10(+1.03%)
Oct 22, 2020 679.87 692.05 679.05 688.88 0 +7.12(+1.05%)
Oct 21, 2020 685.36 688.06 676.44 681.76 0 -5.67(-0.82%)
Oct 20, 2020 687.83 693.84 681.19 687.42 0 +5.66(+0.83%)
Oct 19, 2020 689.23 695.69 673.70 681.76 0 -6.31(-0.92%)
Oct 16, 2020 690.99 699.36 684.44 688.07 0 -5.04(-0.73%)
Oct 15, 2020 692.37 696.21 683.32 693.11 0 -2.55(-0.37%)
Oct 14, 2020 697.39 705.35 692.38 695.66 0 -4.65(-0.66%)
Oct 13, 2020 697.36 702.93 688.86 700.31 0 +2.10(+0.30%)
Oct 12, 2020 694.09 701.11 689.67 698.21 0 +3.38(+0.49%)
Oct 09, 2020 702.94 706.66 690.22 694.84 0 -7.20(-1.03%)
Oct 08, 2020 694.40 706.32 690.21 702.04 0 +9.75(+1.41%)
Oct 07, 2020 691.46 695.52 682.55 692.29 0 +2.91(+0.42%)
Oct 06, 2020 691.82 703.64 685.40 689.38 0 -2.43(-0.35%)
Oct 05, 2020 685.38 695.33 682.22 691.81 0 +8.40(+1.23%)
Oct 02, 2020 668.14 688.27 662.73 683.42 0 +1.54(+0.23%)
Oct 01, 2020 679.30 685.29 669.45 681.88 0 +4.32(+0.64%)
Sep 30, 2020 680.16 690.35 673.26 677.55 0 -3.33(-0.49%)
Sep 29, 2020 692.71 695.33 673.52 680.88 0 -22.12(-3.15%)
Sep 28, 2020 693.51 710.28 690.00 703.01 0 +16.20(+2.36%)
Sep 25, 2020 677.30 691.57 671.29 686.81 0 +9.77(+1.44%)
Sep 24, 2020 673.76 688.92 659.24 677.04 0 -0.58(-0.09%)
Sep 23, 2020 696.29 704.24 674.34 677.62 0 -18.52(-2.66%)
Sep 22, 2020 698.82 707.85 691.92 696.14 0 +0.91(+0.13%)
Sep 21, 2020 706.08 713.05 690.28 695.23 0 -14.18(-2.00%)
Sep 18, 2020 712.97 723.47 702.06 709.41 0 -2.31(-0.32%)
Sep 17, 2020 710.70 719.84 698.72 711.72 0 -2.76(-0.39%)
Sep 16, 2020 708.38 724.98 702.23 714.48 0 +8.24(+1.17%)
Sep 15, 2020 717.58 721.68 701.56 706.24 0 -10.23(-1.43%)
Sep 14, 2020 701.30 722.11 694.36 716.47 0 +16.31(+2.33%)
Sep 11, 2020 703.84 708.86 687.57 700.16 0 -1.19(-0.17%)
Sep 10, 2020 709.83 714.28 699.46 701.35 0 -8.10(-1.14%)
Sep 09, 2020 708.24 719.07 703.32 709.45 0 +3.64(+0.52%)
Sep 08, 2020 704.60 721.32 695.35 705.80 0 -2.66(-0.38%)
Sep 04, 2020 705.97 717.16 690.75 708.47 0 +2.28(+0.32%)
Sep 03, 2020 713.67 719.83 697.96 706.18 0 -7.57(-1.06%)
Sep 02, 2020 713.86 719.22 705.68 713.75 0 -0.36(-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.