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 (%)
Aug 31, 2015 991.38 1005 980.97 988.41 0 -1.66(-0.17%)
Aug 28, 2015 987.05 996.12 973.07 990.07 0 +3.02(+0.31%)
Aug 27, 2015 973.14 993.60 967.09 987.04 0 +19.22(+1.99%)
Aug 26, 2015 967.66 976.69 953.41 967.82 0 +9.03(+0.94%)
Aug 25, 2015 985.40 991.62 955.72 958.79 0 -5.24(-0.54%)
Aug 24, 2015 955.12 989.72 912.94 964.03 0 -30.11(-3.03%)
Aug 21, 2015 1008 1018 987.64 994.14 0 -18.59(-1.84%)
Aug 20, 2015 1015 1030 1008 1013 0 -6.13(-0.60%)
Aug 19, 2015 1012 1023 1004 1019 0 +5.19(+0.51%)
Aug 18, 2015 1014 1021 1004 1014 0 -3.47(-0.34%)
Aug 17, 2015 1015 1021 1009 1017 0 +1.93(+0.19%)
Aug 14, 2015 1007 1020 1003 1015 0 +4.51(+0.45%)
Aug 13, 2015 1011 1019 1003 1011 0 +1.13(+0.11%)
Aug 12, 2015 1008 1017 992.37 1010 0 +0.31(+0.03%)
Aug 11, 2015 998.62 1014 990.47 1009 0 +8.82(+0.88%)
Aug 10, 2015 1005 1010 993.14 1000 0 -4.29(-0.43%)
Aug 07, 2015 1014 1016 998.79 1005 0 -8.29(-0.82%)
Aug 06, 2015 1011 1023 994.99 1013 0 +7.37(+0.73%)
Aug 05, 2015 1015 1021 998.64 1006 0 -8.42(-0.83%)
Aug 04, 2015 1011 1026 1001 1014 0 +2.39(+0.24%)
Aug 03, 2015 1017 1023 1004 1012 0 -4.50(-0.44%)
Jul 31, 2015 1025 1035 1009 1016 0 -2.82(-0.28%)
Jul 30, 2015 1015 1025 1009 1019 0 +0.71(+0.07%)
Jul 29, 2015 1014 1022 1006 1018 0 +4.13(+0.41%)
Jul 28, 2015 1003 1022 996.88 1014 0 +13.28(+1.33%)
Jul 27, 2015 1001 1013 989.63 1001 0 -6.45(-0.64%)
Jul 24, 2015 1017 1027 1004 1007 0 -12.68(-1.24%)
Jul 23, 2015 1032 1039 1015 1020 0 -9.81(-0.95%)
Jul 22, 2015 1022 1038 1015 1030 0 +6.51(+0.64%)
Jul 21, 2015 1020 1032 1016 1023 0 -0.16(-0.02%)
Jul 20, 2015 1022 1030 1012 1023 0 +2.09(+0.20%)
Jul 17, 2015 1019 1027 1013 1021 0 +2.15(+0.21%)
Jul 16, 2015 1026 1030 1012 1019 0 -4.61(-0.45%)
Jul 15, 2015 1007 1033 998.94 1024 0 +20.98(+2.09%)
Jul 14, 2015 995.55 1007 992.86 1003 0 +6.63(+0.67%)
Jul 13, 2015 996.21 1004 989.88 996.23 0 +1.17(+0.12%)
Jul 10, 2015 992.69 1005 986.43 995.05 0 +6.35(+0.64%)
Jul 09, 2015 996.35 1003 983.73 988.70 0 -4.60(-0.46%)
Jul 08, 2015 997.08 1004 987.08 993.30 0 -9.84(-0.98%)
Jul 07, 2015 991.82 1008 978.92 1003 0 +16.02(+1.62%)
Jul 06, 2015 982.66 994.82 974.88 987.12 0 -0.03(-0.00%)
Jul 02, 2015 987.15 987.15 987.15 987.15 0 +1.41(+0.14%)
Jul 01, 2015 979.75 997.51 971.80 985.74 0 +10.51(+1.08%)
Jun 30, 2015 976.95 987.50 971.46 975.23 0 -0.22(-0.02%)
Jun 29, 2015 989.03 993.23 970.52 975.45 0 -18.62(-1.87%)
Jun 26, 2015 1004 1009 989.65 994.06 0 -22.64(-2.23%)
Jun 25, 2015 1029 1029 1013 1017 0 -15.20(-1.47%)
Jun 24, 2015 1039 1043 1029 1032 0 -9.41(-0.90%)
Jun 23, 2015 1040 1047 1034 1041 0 +2.74(+0.26%)
Jun 22, 2015 1046 1050 1036 1039 0 -5.27(-0.50%)
Jun 19, 2015 1048 1055 1036 1044 0 -3.66(-0.35%)
Jun 18, 2015 1043 1053 1039 1048 0 +3.28(+0.31%)
Jun 17, 2015 1036 1050 1030 1044 0 +5.81(+0.56%)
Jun 16, 2015 1042 1046 1032 1038 0 -1.64(-0.16%)
Jun 15, 2015 1035 1051 1024 1040 0 +2.73(+0.26%)
Jun 12, 2015 1043 1047 1031 1037 0 -6.56(-0.63%)
Jun 11, 2015 1028 1047 1027 1044 0 +16.73(+1.63%)
Jun 10, 2015 1019 1033 1017 1027 0 +7.25(+0.71%)
Jun 09, 2015 1023 1030 1015 1020 0 -7.44(-0.72%)
Jun 08, 2015 1033 1043 1023 1027 0 -6.30(-0.61%)
Jun 05, 2015 1032 1046 1021 1034 0 -4.52(-0.44%)
Jun 04, 2015 1046 1050 1033 1038 0 -11.02(-1.05%)
Jun 03, 2015 1056 1059 1044 1049 0 -7.42(-0.70%)
Jun 02, 2015 1058 1064 1052 1057 0 -4.67(-0.44%)
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.