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 (%)
Nov 28, 2014 1122 1127 1116 1121 0 +0.73(+0.07%)
Nov 26, 2014 1120 1120 1120 1120 0 -1.58(-0.14%)
Nov 25, 2014 1120 1124 1115 1122 0 +0.32(+0.03%)
Nov 24, 2014 1116 1124 1108 1122 0 +6.66(+0.60%)
Nov 21, 2014 1123 1128 1104 1115 0 -2.77(-0.25%)
Nov 20, 2014 1103 1122 1097 1118 0 +16.11(+1.46%)
Nov 19, 2014 1085 1125 1078 1102 0 +13.78(+1.27%)
Nov 18, 2014 1090 1097 1079 1088 0 -0.35(-0.03%)
Nov 17, 2014 1084 1098 1077 1088 0 -5.83(-0.53%)
Nov 14, 2014 1090 1099 1086 1094 0 +4.16(+0.38%)
Nov 13, 2014 1087 1097 1084 1090 0 +2.53(+0.23%)
Nov 12, 2014 1087 1093 1078 1087 0 -0.91(-0.08%)
Nov 11, 2014 1090 1096 1080 1088 0 +0.60(+0.06%)
Nov 10, 2014 1088 1096 1080 1088 0 -1.83(-0.17%)
Nov 07, 2014 1084 1094 1077 1090 0 +8.40(+0.78%)
Nov 06, 2014 1086 1096 1068 1081 0 -7.93(-0.73%)
Nov 05, 2014 1089 1095 1079 1089 0 +0.76(+0.07%)
Nov 04, 2014 1089 1097 1075 1088 0 -0.15(-0.01%)
Nov 03, 2014 1086 1095 1076 1088 0 +5.24(+0.48%)
Oct 31, 2014 1084 1092 1072 1083 0 +9.19(+0.86%)
Oct 30, 2014 1072 1085 1054 1074 0 -22.98(-2.09%)
Oct 28, 2014 1095 1102 1083 1097 0 +4.96(+0.45%)
Oct 27, 2014 1086 1092 1084 1092 0 +7.22(+0.67%)
Oct 24, 2014 1082 1087 1074 1085 0 +6.69(+0.62%)
Oct 23, 2014 1082 1088 1072 1078 0 -9.55(-0.88%)
Oct 21, 2014 1077 1101 1070 1088 0 +14.92(+1.39%)
Oct 20, 2014 1065 1076 1055 1073 0 +12.58(+1.19%)
Oct 17, 2014 1058 1063 1053 1060 0 +11.22(+1.07%)
Oct 16, 2014 1055 1065 1038 1049 0 -6.29(-0.60%)
Oct 15, 2014 1079 1088 1037 1055 0 -25.15(-2.33%)
Oct 14, 2014 1076 1102 1070 1080 0 +17.46(+1.64%)
Oct 13, 2014 1043 1071 1041 1063 0 +30.12(+2.92%)
Oct 10, 2014 1028 1048 1023 1033 0 +8.67(+0.85%)
Oct 09, 2014 1026 1042 1016 1024 0 +3.50(+0.34%)
Oct 08, 2014 1008 1026 1001 1021 0 +16.52(+1.65%)
Oct 07, 2014 1005 1022 992.46 1004 0 -0.27(-0.03%)
Oct 06, 2014 1021 1032 998.10 1004 0 -9.06(-0.89%)
Oct 03, 2014 990.39 1021 984.19 1014 0 +27.94(+2.83%)
Oct 02, 2014 997.17 1005 973.33 985.57 0 -19.27(-1.92%)
Oct 01, 2014 993.49 1031 972.10 1005 0 -58.28(-5.48%)
Sep 30, 2014 1089 1092 1052 1063 0 -29.69(-2.72%)
Sep 29, 2014 1102 1106 1088 1093 0 -23.98(-2.15%)
Sep 26, 2014 1128 1135 1100 1117 0 -12.79(-1.13%)
Sep 25, 2014 1134 1139 1119 1130 0 -18.03(-1.57%)
Sep 19, 2014 1154 1161 1138 1148 0 -5.64(-0.49%)
Sep 18, 2014 1165 1170 1145 1153 0 -16.08(-1.38%)
Sep 17, 2014 1171 1183 1163 1169 0 -3.24(-0.28%)
Sep 16, 2014 1163 1177 1152 1173 0 +8.79(+0.76%)
Sep 15, 2014 1173 1179 1158 1164 0 -8.73(-0.74%)
Sep 12, 2014 1203 1209 1167 1173 0 -31.61(-2.63%)
Sep 11, 2014 1176 1209 1173 1204 0 +19.89(+1.68%)
Sep 10, 2014 1198 1201 1166 1184 0 -18.21(-1.51%)
Sep 09, 2014 1214 1221 1196 1202 0 -12.85(-1.06%)
Sep 08, 2014 1215 1226 1208 1215 0 +0.02(+0.00%)
Sep 05, 2014 1206 1213 1203 1215 0 +9.77(+0.81%)
Sep 04, 2014 1221 1224 1198 1206 0 -16.02(-1.31%)
Sep 03, 2014 1235 1238 1217 1222 0 -9.11(-0.74%)
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.