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 (%)
Mar 28, 2013 1212 1212 1212 0 +16.80(+1.41%)
Mar 27, 2013 1198 1210 1184 1196 0 -29.66(-2.42%)
Mar 26, 2013 1222 1239 1211 1225 0 +1.13(+0.09%)
Mar 25, 2013 1225 1241 1216 1224 0 -3.97(-0.32%)
Mar 22, 2013 1206 1242 1202 1228 0 +21.05(+1.74%)
Mar 21, 2013 1227 1266 1185 1207 0 -19.89(-1.62%)
Mar 20, 2013 1203 1231 1189 1227 0 +33.22(+2.78%)
Mar 19, 2013 1196 1215 1180 1194 0 +2.79(+0.23%)
Mar 18, 2013 1175 1203 1172 1191 0 +7.32(+0.62%)
Mar 15, 2013 1166 1189 1165 1184 0 +14.39(+1.23%)
Mar 14, 2013 1154 1173 1155 1169 0 +4.32(+0.37%)
Mar 13, 2013 1164 1168 1155 1165 0 +2.28(+0.20%)
Mar 12, 2013 1155 1168 1151 1163 0 +8.42(+0.73%)
Mar 11, 2013 1149 1157 1145 1154 0 +5.93(+0.52%)
Mar 08, 2013 1151 1154 1140 1148 0 +1.99(+0.17%)
Mar 07, 2013 1142 1150 1135 1146 0 +5.69(+0.50%)
Mar 06, 2013 1151 1154 1134 1141 0 -9.08(-0.79%)
Mar 05, 2013 1146 1156 1138 1150 0 +6.62(+0.58%)
Mar 04, 2013 1132 1149 1132 1143 0 +8.48(+0.75%)
Mar 01, 2013 1140 1147 1127 1134 0 -5.34(-0.47%)
Feb 28, 2013 1131 1143 1128 1140 0 +11.97(+1.06%)
Feb 27, 2013 1115 1133 1118 1128 0 +7.05(+0.63%)
Feb 26, 2013 1109 1124 1108 1121 0 +5.99(+0.54%)
Feb 22, 2013 1118 1125 1108 1115 0 +0.47(+0.04%)
Feb 21, 2013 1117 1121 1104 1114 0 -4.66(-0.42%)
Feb 20, 2013 1124 1133 1118 1119 0 -11.33(-1.00%)
Feb 15, 2013 1130 1130 1130 0 -0.34(-0.03%)
Feb 14, 2013 1123 1134 1122 1131 0 +0.50(+0.04%)
Feb 13, 2013 1125 1136 1122 1130 0 +5.18(+0.46%)
Feb 12, 2013 1113 1129 1111 1125 0 +12.29(+1.10%)
Feb 11, 2013 1107 1116 1104 1113 0 +5.62(+0.51%)
Feb 08, 2013 1111 1116 1102 1107 0 +0.72(+0.07%)
Feb 07, 2013 1116 1124 1101 1106 0 -13.26(-1.18%)
Feb 06, 2013 1105 1123 1109 1120 0 +6.03(+0.54%)
Feb 04, 2013 1113 1120 1107 1114 0 -1.36(-0.12%)
Feb 01, 2013 1117 1124 1109 1115 0 +2.20(+0.20%)
Jan 31, 2013 1109 1120 1104 1113 0 -2.57(-0.23%)
Jan 30, 2013 1108 1120 1108 1115 0 +0.81(+0.07%)
Jan 29, 2013 1112 1119 1107 1115 0 +4.52(+0.41%)
Jan 28, 2013 1111 1116 1103 1110 0 +1.70(+0.15%)
Jan 25, 2013 1105 1113 1102 1108 0 +4.24(+0.38%)
Jan 24, 2013 1104 1119 1101 1104 0 -9.01(-0.81%)
Jan 23, 2013 1114 1120 1110 1113 0 -0.59(-0.05%)
Jan 22, 2013 1107 1116 1105 1114 0 +7.91(+0.72%)
Jan 18, 2013 1106 1106 1106 0 +6.72(+0.61%)
Jan 17, 2013 1099 1108 1095 1099 0 +3.43(+0.31%)
Jan 16, 2013 1090 1100 1086 1096 0 +3.62(+0.33%)
Jan 15, 2013 1091 1099 1081 1092 0 +1.78(+0.16%)
Jan 14, 2013 1092 1098 1086 1090 0 -4.55(-0.42%)
Jan 12, 2013 1091 1097 1084 1095 0 +0.00(+0.00%)
Jan 11, 2013 1091 1097 1084 1095 0 +4.02(+0.37%)
Jan 10, 2013 1087 1095 1081 1091 0 +6.80(+0.63%)
Jan 09, 2013 1084 1090 1077 1084 0 +3.19(+0.30%)
Jan 08, 2013 1086 1089 1074 1081 0 -2.07(-0.19%)
Jan 07, 2013 1091 1095 1077 1083 0 -4.57(-0.42%)
Jan 04, 2013 1069 1090 1065 1087 0 +20.36(+1.91%)
Jan 03, 2013 1051 1072 1055 1067 0 +9.53(+0.90%)
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.