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 31, 2012 1127 1134 1123 1128 0 +5.15(+0.46%)
Jan 30, 2012 1127 1129 1119 1122 0 -1.34(-0.12%)
Jan 27, 2012 1130 1132 1120 1124 0 -4.36(-0.39%)
Jan 26, 2012 1120 1135 1123 1128 0 +10.28(+0.92%)
Jan 25, 2012 1104 1120 1099 1118 0 +12.24(+1.11%)
Jan 24, 2012 1102 1114 1100 1106 0 -2.82(-0.25%)
Jan 23, 2012 1107 1114 1103 1108 0 +1.94(+0.18%)
Jan 20, 2012 1096 1110 1096 1106 0 +6.43(+0.58%)
Jan 19, 2012 1095 1106 1088 1100 0 +8.07(+0.74%)
Jan 18, 2012 1098 1103 1088 1092 0 -4.47(-0.41%)
Jan 17, 2012 1092 1105 1092 1096 0 +2.49(+0.23%)
Jan 13, 2012 1094 1094 1094 0 +3.35(+0.31%)
Jan 12, 2012 1082 1095 1082 1091 0 +3.21(+0.30%)
Jan 11, 2012 1080 1092 1080 1087 0 -1.00(-0.09%)
Jan 10, 2012 1075 1091 1077 1088 0 +13.23(+1.23%)
Jan 09, 2012 1076 1080 1069 1075 0 +6.52(+0.61%)
Jan 06, 2012 1061 1079 1058 1069 0 +10.06(+0.95%)
Jan 05, 2012 1066 1073 1053 1059 0 -9.36(-0.88%)
Jan 04, 2012 1061 1076 1061 1068 0 +8.75(+0.83%)
Dec 30, 2011 1062 1068 1058 1059 0 -6.28(-0.59%)
Dec 29, 2011 1066 1071 1060 1066 0 -2.07(-0.19%)
Dec 28, 2011 1086 1089 1064 1068 0 -25.60(-2.34%)
Dec 27, 2011 1098 1102 1083 1093 0 -24.39(-2.18%)
Dec 23, 2011 1118 1118 1118 0 +9.97(+0.90%)
Dec 21, 2011 1098 1110 1092 1108 0 +8.39(+0.76%)
Dec 20, 2011 1088 1102 1085 1099 0 +19.19(+1.78%)
Dec 19, 2011 1091 1095 1078 1080 0 -7.43(-0.68%)
Dec 16, 2011 1083 1089 1076 1087 0 +6.65(+0.62%)
Dec 15, 2011 1086 1087 1076 1081 0 +2.53(+0.23%)
Dec 14, 2011 1073 1083 1069 1078 0 +1.80(+0.17%)
Dec 13, 2011 1081 1089 1073 1076 0 +0.93(+0.09%)
Dec 12, 2011 1073 1081 1068 1076 0 +0.41(+0.04%)
Dec 09, 2011 1065 1083 1066 1075 0 +2.72(+0.25%)
Dec 08, 2011 1088 1092 1070 1072 0 -17.63(-1.62%)
Dec 07, 2011 1082 1094 1076 1090 0 +8.08(+0.75%)
Dec 06, 2011 1081 1089 1073 1082 0 +2.30(+0.21%)
Dec 05, 2011 1077 1090 1073 1080 0 +5.41(+0.50%)
Dec 02, 2011 1075 1086 1071 1074 0 +4.80(+0.45%)
Dec 01, 2011 1058 1075 1059 1069 0 +0.72(+0.07%)
Nov 30, 2011 1050 1070 1044 1069 0 +24.75(+2.37%)
Nov 29, 2011 1044 1051 1040 1044 0 -4.98(-0.47%)
Nov 28, 2011 1052 1059 1039 1049 0 +6.86(+0.66%)
Nov 25, 2011 1022 1048 1025 1042 0 +13.39(+1.30%)
Nov 23, 2011 1029 1029 1029 0 -19.75(-1.88%)
Nov 22, 2011 1046 1057 1042 1048 0 -3.63(-0.35%)
Nov 21, 2011 1060 1064 1047 1052 0 -14.04(-1.32%)
Nov 18, 2011 1073 1076 1062 1066 0 -6.81(-0.63%)
Nov 17, 2011 1076 1086 1069 1073 0 -5.07(-0.47%)
Nov 16, 2011 1065 1096 1066 1078 0 +4.59(+0.43%)
Nov 15, 2011 1069 1078 1064 1073 0 +0.57(+0.05%)
Nov 14, 2011 1077 1086 1065 1073 0 -6.49(-0.60%)
Nov 11, 2011 1074 1085 1067 1079 0 +10.18(+0.95%)
Nov 10, 2011 1075 1084 1062 1069 0 -2.74(-0.26%)
Nov 09, 2011 1076 1094 1070 1072 0 -21.50(-1.97%)
Nov 08, 2011 1088 1097 1079 1093 0 +10.80(+1.00%)
Nov 07, 2011 1081 1093 1071 1083 0 +0.39(+0.04%)
Nov 04, 2011 1081 1088 1075 1082 0 -2.79(-0.26%)
Nov 03, 2011 1085 1091 1072 1085 0 +5.47(+0.51%)
Nov 02, 2011 1084 1094 1069 1080 0 -11.24(-1.03%)
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.