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 (%)
Dec 31, 2013 1038 1038 1038 0 +8.63(+0.84%)
Dec 30, 2013 1030 1038 1021 1029 0 -2.98(-0.29%)
Dec 27, 2013 1039 1044 1023 1032 0 -25.87(-2.45%)
Dec 26, 2013 1060 1067 1055 1058 0 -1.13(-0.11%)
Dec 24, 2013 1059 1059 1059 0 -5.33(-0.50%)
Dec 23, 2013 1058 1075 1048 1064 0 +9.23(+0.87%)
Dec 20, 2013 1048 1075 1033 1055 0 +14.80(+1.42%)
Dec 19, 2013 1033 1057 1017 1040 0 -1.49(-0.14%)
Dec 18, 2013 1024 1053 1005 1042 0 +19.77(+1.93%)
Dec 17, 2013 1012 1029 1004 1022 0 +14.53(+1.44%)
Dec 16, 2013 1014 1027 999.96 1007 0 -6.28(-0.62%)
Dec 13, 2013 1016 1032 1007 1014 0 +1.58(+0.16%)
Dec 12, 2013 1001 1024 989.17 1012 0 +10.12(+1.01%)
Dec 11, 2013 1018 1023 998.22 1002 0 -17.66(-1.73%)
Dec 10, 2013 1001 1027 970.92 1020 0 +19.81(+1.98%)
Dec 09, 2013 998.25 1019 975.50 999.88 0 +0.07(+0.01%)
Dec 06, 2013 1007 1016 991.85 999.81 0 -4.63(-0.46%)
Dec 05, 2013 1010 1016 999.94 1004 0 -14.25(-1.40%)
Dec 04, 2013 1012 1026 997.87 1019 0 -1.09(-0.11%)
Dec 03, 2013 1019 1033 1014 1020 0 -1.84(-0.18%)
Dec 02, 2013 1017 1035 1002 1022 0 +3.77(+0.37%)
Nov 29, 2013 1021 1026 1014 1018 0 -6.35(-0.62%)
Nov 27, 2013 1024 1024 1024 0 +14.36(+1.42%)
Nov 26, 2013 1031 1037 1005 1010 0 -21.54(-2.09%)
Nov 25, 2013 1023 1042 1019 1031 0 +4.73(+0.46%)
Nov 22, 2013 1039 1047 1015 1027 0 -15.72(-1.51%)
Nov 21, 2013 1035 1053 1013 1042 0 +8.76(+0.85%)
Nov 20, 2013 1019 1052 1011 1034 0 +12.74(+1.25%)
Nov 19, 2013 1050 1054 1016 1021 0 -36.51(-3.45%)
Nov 18, 2013 1105 1110 1035 1057 0 -37.71(-3.44%)
Nov 15, 2013 1096 1120 1075 1095 0 +11.68(+1.08%)
Nov 14, 2013 1049 1093 1043 1083 0 +74.71(+7.41%)
Nov 12, 2013 996.47 1014 993.14 1009 0 +8.38(+0.84%)
Nov 11, 2013 1010 1016 992.10 1000 0 -14.99(-1.48%)
Nov 08, 2013 1035 1039 1004 1015 0 -25.31(-2.43%)
Nov 07, 2013 1044 1058 1026 1041 0 -15.14(-1.43%)
Nov 06, 2013 1052 1061 1043 1056 0 +4.53(+0.43%)
Nov 05, 2013 1059 1070 1044 1051 0 -12.72(-1.20%)
Nov 04, 2013 1069 1076 1052 1064 0 -8.71(-0.81%)
Nov 01, 2013 1066 1082 1059 1073 0 +3.96(+0.37%)
Oct 31, 2013 1065 1080 1044 1069 0 +11.79(+1.12%)
Oct 30, 2013 1074 1089 1037 1057 0 -21.50(-1.99%)
Oct 29, 2013 1083 1093 1057 1078 0 -22.60(-2.05%)
Oct 28, 2013 1097 1109 1083 1101 0 +12.71(+1.17%)
Oct 25, 2013 1073 1093 1064 1088 0 +20.64(+1.93%)
Oct 24, 2013 1092 1125 1050 1068 0 -14.35(-1.33%)
Oct 23, 2013 1047 1088 1038 1082 0 +35.80(+3.42%)
Oct 22, 2013 1026 1052 1021 1046 0 +29.60(+2.91%)
Oct 21, 2013 1020 1028 1006 1017 0 -2.21(-0.22%)
Oct 18, 2013 1021 1028 1009 1019 0 +1.86(+0.18%)
Oct 17, 2013 1004 1027 997.36 1017 0 +14.82(+1.48%)
Oct 16, 2013 997.26 1011 986.17 1002 0 +4.59(+0.46%)
Oct 15, 2013 996.01 1004 991.00 997.55 0 +0.14(+0.01%)
Oct 14, 2013 1000 1005 989.09 997.41 0 -6.85(-0.68%)
Oct 11, 2013 1000 1008 993.02 1004 0 +4.37(+0.44%)
Oct 10, 2013 997.70 1008 985.62 999.89 0 +11.49(+1.16%)
Oct 09, 2013 989.48 1004 975.70 988.41 0 -3.83(-0.39%)
Oct 08, 2013 989.22 1004 980.16 992.24 0 -2.08(-0.21%)
Oct 07, 2013 988.18 1003 980.48 994.31 0 -0.77(-0.08%)
Oct 04, 2013 1001 1009 984.57 995.08 0 -9.96(-0.99%)
Oct 03, 2013 1013 1022 995.79 1005 0 -9.54(-0.94%)
Oct 02, 2013 999.83 1026 995.13 1015 0 +7.92(+0.79%)
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.