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 (%)
Jan 29, 2016 809.45 827.63 796.04 818.72 0 +14.74(+1.83%)
Jan 28, 2016 801.95 817.98 793.44 803.99 0 +6.63(+0.83%)
Jan 27, 2016 794.58 808.62 783.06 797.35 0 +3.43(+0.43%)
Jan 26, 2016 779.94 800.75 768.85 793.92 0 +22.60(+2.93%)
Jan 25, 2016 792.20 800.99 768.87 771.32 0 -16.86(-2.14%)
Jan 22, 2016 767.12 793.21 762.73 788.19 0 +34.42(+4.57%)
Jan 21, 2016 742.10 769.70 733.94 753.77 0 +13.18(+1.78%)
Jan 20, 2016 738.20 750.98 698.13 740.59 0 -10.53(-1.40%)
Jan 19, 2016 783.90 786.48 744.14 751.12 0 -30.18(-3.86%)
Jan 15, 2016 781.30 781.30 781.30 781.30 0 -21.98(-2.74%)
Jan 14, 2016 812.46 817.27 781.91 803.28 0 -10.83(-1.33%)
Jan 13, 2016 830.84 843.58 804.94 814.11 0 -25.05(-2.99%)
Jan 12, 2016 856.22 859.94 830.81 839.16 0 -14.41(-1.69%)
Jan 11, 2016 857.19 863.21 847.99 853.58 0 -3.72(-0.43%)
Jan 08, 2016 867.55 871.73 854.63 857.29 0 -5.27(-0.61%)
Jan 07, 2016 871.29 877.63 859.69 862.57 0 -19.39(-2.20%)
Jan 06, 2016 873.07 888.82 870.44 881.95 0 +3.24(+0.37%)
Jan 05, 2016 872.17 885.83 862.92 878.71 0 +8.02(+0.92%)
Jan 04, 2016 854.12 876.84 844.48 870.69 0 +12.04(+1.40%)
Dec 31, 2015 858.65 858.65 858.65 858.65 0 -4.76(-0.55%)
Dec 30, 2015 870.15 873.80 860.40 863.41 0 -9.01(-1.03%)
Dec 29, 2015 875.75 881.50 866.26 872.42 0 -18.72(-2.10%)
Dec 28, 2015 893.65 894.27 880.85 891.14 0 -2.83(-0.32%)
Dec 24, 2015 893.97 893.97 893.97 893.97 0 -1.54(-0.17%)
Dec 23, 2015 891.47 900.84 887.40 895.50 0 +1.76(+0.20%)
Dec 22, 2015 881.44 902.88 876.87 893.74 0 +13.66(+1.55%)
Dec 21, 2015 885.50 891.54 869.07 880.09 0 -2.72(-0.31%)
Dec 18, 2015 880.76 892.23 871.28 882.80 0 -2.68(-0.30%)
Dec 17, 2015 869.39 890.24 864.38 885.48 0 +14.92(+1.71%)
Dec 16, 2015 859.52 881.12 845.84 870.56 0 +9.60(+1.12%)
Dec 15, 2015 854.54 876.37 841.62 860.96 0 +7.09(+0.83%)
Dec 14, 2015 878.65 882.54 844.53 853.87 0 -25.04(-2.85%)
Dec 11, 2015 893.20 898.70 875.33 878.91 0 -18.38(-2.05%)
Dec 10, 2015 894.13 901.98 889.93 897.29 0 +2.06(+0.23%)
Dec 09, 2015 897.95 906.75 891.41 895.24 0 -5.60(-0.62%)
Dec 08, 2015 906.78 913.01 891.20 900.83 0 -10.57(-1.16%)
Dec 07, 2015 913.28 917.01 896.23 911.41 0 -3.39(-0.37%)
Dec 04, 2015 902.86 921.29 900.92 914.79 0 +14.17(+1.57%)
Dec 03, 2015 902.82 910.45 885.28 900.62 0 -4.94(-0.55%)
Dec 02, 2015 918.67 923.57 901.96 905.57 0 -15.94(-1.73%)
Dec 01, 2015 927.29 933.43 918.12 921.51 0 -4.56(-0.49%)
Nov 30, 2015 932.27 934.83 919.89 926.06 0 -6.37(-0.68%)
Nov 27, 2015 923.09 934.81 921.52 932.44 0 +9.33(+1.01%)
Nov 25, 2015 923.11 923.11 923.11 923.11 0 -5.61(-0.60%)
Nov 24, 2015 920.38 932.69 914.84 928.72 0 +3.03(+0.33%)
Nov 23, 2015 925.74 925.69 922.64 925.69 0 -0.04(-0.00%)
Nov 20, 2015 927.88 931.71 921.87 925.73 0 +0.83(+0.09%)
Nov 19, 2015 927.83 933.09 919.17 924.90 0 -2.75(-0.30%)
Nov 18, 2015 919.62 929.60 916.53 927.65 0 +8.19(+0.89%)
Nov 17, 2015 925.29 929.77 915.42 919.46 0 -7.54(-0.81%)
Nov 16, 2015 919.38 930.50 914.66 927.00 0 +5.35(+0.58%)
Nov 13, 2015 920.33 930.18 913.15 921.66 0 +0.57(+0.06%)
Nov 12, 2015 927.67 933.58 919.27 921.09 0 -7.91(-0.85%)
Nov 11, 2015 928.53 936.13 924.99 929.00 0 +1.90(+0.20%)
Nov 10, 2015 918.82 931.31 914.76 927.10 0 +9.39(+1.02%)
Nov 09, 2015 923.49 929.93 913.98 917.71 0 -8.15(-0.88%)
Nov 06, 2015 929.29 932.62 913.64 925.86 0 -9.57(-1.02%)
Nov 05, 2015 944.64 954.50 926.37 935.43 0 -10.44(-1.10%)
Nov 04, 2015 958.43 960.83 936.53 945.87 0 -15.54(-1.62%)
Nov 03, 2015 960.85 968.74 952.33 961.41 0 -1.11(-0.12%)
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.