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 (%)
Apr 30, 2014 1225 1239 1210 1230 0 +10.08(+0.83%)
Apr 29, 2014 1228 1238 1210 1220 0 +3.02(+0.25%)
Apr 28, 2014 1224 1233 1194 1216 0 -7.61(-0.62%)
Apr 25, 2014 1231 1240 1213 1224 0 -6.96(-0.57%)
Apr 24, 2014 1230 1241 1221 1231 0 +3.87(+0.32%)
Apr 23, 2014 1230 1239 1218 1227 0 -0.40(-0.03%)
Apr 22, 2014 1207 1233 1203 1228 0 +23.99(+1.99%)
Apr 21, 2014 1204 1212 1196 1204 0 -0.55(-0.05%)
Apr 17, 2014 1204 1204 1204 0 -5.33(-0.44%)
Apr 16, 2014 1203 1217 1195 1209 0 +8.85(+0.74%)
Apr 15, 2014 1208 1222 1188 1201 0 -6.84(-0.57%)
Apr 14, 2014 1216 1227 1199 1207 0 -8.19(-0.67%)
Apr 11, 2014 1214 1228 1207 1216 0 -3.92(-0.32%)
Apr 10, 2014 1228 1239 1214 1220 0 -9.20(-0.75%)
Apr 09, 2014 1221 1233 1210 1229 0 +8.95(+0.73%)
Apr 08, 2014 1203 1226 1200 1220 0 +14.80(+1.23%)
Apr 07, 2014 1188 1213 1179 1205 0 +15.20(+1.28%)
Apr 04, 2014 1203 1218 1175 1190 0 -19.17(-1.59%)
Apr 03, 2014 1198 1216 1188 1209 0 +11.27(+0.94%)
Apr 02, 2014 1205 1213 1189 1198 0 -6.45(-0.54%)
Apr 01, 2014 1199 1216 1185 1204 0 +11.80(+0.99%)
Mar 31, 2014 1164 1242 1148 1192 0 +29.86(+2.57%)
Mar 28, 2014 1169 1176 1155 1163 0 -15.40(-1.31%)
Mar 27, 2014 1168 1182 1158 1178 0 +13.91(+1.19%)
Mar 26, 2014 1167 1177 1153 1164 0 -4.72(-0.40%)
Mar 25, 2014 1183 1188 1161 1169 0 -14.56(-1.23%)
Mar 24, 2014 1197 1200 1171 1183 0 -13.01(-1.09%)
Mar 21, 2014 1189 1210 1168 1196 0 +12.91(+1.09%)
Mar 20, 2014 1172 1190 1157 1183 0 +17.74(+1.52%)
Mar 19, 2014 1157 1190 1132 1166 0 +4.35(+0.37%)
Mar 18, 2014 1204 1215 1147 1161 0 -44.46(-3.69%)
Mar 17, 2014 1255 1271 1192 1206 0 -28.51(-2.31%)
Mar 14, 2014 1216 1250 1206 1234 0 +28.70(+2.38%)
Mar 13, 2014 1177 1225 1164 1206 0 +25.35(+2.15%)
Mar 12, 2014 1154 1231 1142 1180 0 -28.97(-2.40%)
Mar 11, 2014 1349 1377 1150 1209 0 -124.38(-9.33%)
Mar 10, 2014 1308 1341 1293 1334 0 +37.11(+2.86%)
Mar 07, 2014 1322 1354 1262 1296 0 -27.04(-2.04%)
Mar 06, 2014 1292 1331 1282 1324 0 +37.63(+2.93%)
Mar 05, 2014 1270 1296 1264 1286 0 +18.98(+1.50%)
Mar 04, 2014 1267 1279 1254 1267 0 +9.92(+0.79%)
Mar 03, 2014 1248 1274 1240 1257 0 -9.25(-0.73%)
Feb 28, 2014 1260 1272 1233 1266 0 +9.44(+0.75%)
Feb 27, 2014 1241 1284 1229 1257 0 +19.83(+1.60%)
Feb 26, 2014 1212 1248 1187 1237 0 +48.08(+4.04%)
Feb 25, 2014 1157 1197 1149 1189 0 +37.46(+3.25%)
Feb 24, 2014 1132 1159 1125 1151 0 +25.86(+2.30%)
Feb 21, 2014 1130 1142 1120 1126 0 -4.65(-0.41%)
Feb 20, 2014 1137 1142 1116 1130 0 -8.03(-0.71%)
Feb 19, 2014 1127 1152 1117 1138 0 +11.59(+1.03%)
Feb 18, 2014 1111 1129 1106 1127 0 +16.33(+1.47%)
Feb 14, 2014 1110 1110 1110 0 -3.74(-0.34%)
Feb 13, 2014 1105 1119 1101 1114 0 +7.46(+0.67%)
Feb 12, 2014 1109 1116 1098 1107 0 -0.93(-0.08%)
Feb 11, 2014 1101 1117 1096 1108 0 +7.59(+0.69%)
Feb 10, 2014 1101 1109 1093 1100 0 +0.25(+0.02%)
Feb 07, 2014 1093 1107 1087 1100 0 +9.47(+0.87%)
Feb 06, 2014 1100 1115 1086 1090 0 -9.77(-0.89%)
Feb 05, 2014 1089 1104 1082 1100 0 +10.01(+0.92%)
Feb 04, 2014 1090 1098 1079 1090 0 -1.61(-0.15%)
Feb 03, 2014 1096 1107 1086 1092 0 -4.20(-0.38%)
Jan 31, 2014 1083 1104 1076 1096 0 +11.13(+1.03%)
Jan 30, 2014 1072 1090 1069 1085 0 +14.62(+1.37%)
Jan 29, 2014 1069 1079 1055 1070 0 +0.20(+0.02%)
Jan 28, 2014 1058 1081 1053 1070 0 +9.68(+0.91%)
Jan 27, 2014 1073 1081 1052 1060 0 -12.87(-1.20%)
Jan 24, 2014 1081 1090 1070 1073 0 -8.44(-0.78%)
Jan 23, 2014 1074 1087 1067 1081 0 +3.37(+0.31%)
Jan 22, 2014 1078 1088 1068 1078 0 -1.54(-0.14%)
Jan 21, 2014 1074 1087 1068 1080 0 +10.07(+0.94%)
Jan 17, 2014 1070 1070 1070 0 -7.99(-0.74%)
Jan 16, 2014 1065 1086 1019 1078 0 +13.37(+1.26%)
Jan 15, 2014 1064 1076 1058 1064 0 +0.39(+0.04%)
Jan 14, 2014 1065 1080 1050 1064 0 -3.85(-0.36%)
Jan 13, 2014 1067 1079 1056 1068 0 -0.09(-0.01%)
Jan 10, 2014 1075 1079 1057 1068 0 +4.37(+0.41%)
Jan 09, 2014 1073 1082 1050 1063 0 -8.24(-0.77%)
Jan 08, 2014 1064 1080 1045 1072 0 +9.83(+0.93%)
Jan 07, 2014 1034 1066 1025 1062 0 +25.43(+2.45%)
Jan 06, 2014 1038 1048 1025 1036 0 -0.51(-0.05%)
Jan 03, 2014 1038 1047 1027 1037 0 -0.43(-0.04%)
Jan 02, 2014 1037 1050 1024 1037 0 -0.32(-0.03%)
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%)
Oct 01, 2013 989.96 1011 986.10 1007 0 +7.93(+0.79%)
Sep 27, 2013 1001 1008 991.09 998.73 0 -18.27(-1.80%)
Sep 26, 2013 1017 1027 1008 1017 0 -1.71(-0.17%)
Sep 25, 2013 1016 1027 1009 1019 0 +4.47(+0.44%)
Sep 24, 2013 1019 1032 1008 1014 0 -6.29(-0.62%)
Sep 23, 2013 1012 1033 1006 1021 0 +9.33(+0.92%)
Sep 20, 2013 1019 1032 999.66 1011 0 -12.63(-1.23%)
Sep 19, 2013 1036 1045 1009 1024 0 -9.97(-0.96%)
Sep 18, 2013 998.86 1037 989.17 1034 0 +33.99(+3.40%)
Sep 17, 2013 998.17 1007 988.48 999.81 0 +4.46(+0.45%)
Sep 16, 2013 1013 1017 986.34 995.35 0 +4.03(+0.41%)
Sep 13, 2013 974.27 998.10 969.06 991.32 0 +19.65(+2.02%)
Sep 12, 2013 976.07 985.06 967.43 971.67 0 -4.72(-0.48%)
Sep 11, 2013 965.89 982.12 959.30 976.39 0 +8.86(+0.92%)
Sep 10, 2013 981.19 983.67 961.85 967.53 0 -13.04(-1.33%)
Sep 09, 2013 984.17 991.02 973.12 980.57 0 +0.45(+0.05%)
Sep 06, 2013 977.81 991.80 971.59 980.12 0 +15.17(+1.57%)
Sep 05, 2013 972.15 978.82 958.24 964.95 0 -9.63(-0.99%)
Sep 04, 2013 967.72 983.92 965.58 974.58 0 +7.00(+0.72%)
Sep 03, 2013 972.29 978.04 948.34 967.58 0 -1.80(-0.19%)
Aug 30, 2013 969.39 969.39 969.39 0 -7.72(-0.79%)
Aug 29, 2013 953.04 984.72 953.49 977.10 0 +16.96(+1.77%)
Aug 28, 2013 959.82 972.28 950.76 960.14 0 -8.28(-0.85%)
Aug 27, 2013 961.08 981.25 955.37 968.42 0 +0.52(+0.05%)
Aug 26, 2013 972.23 981.62 959.58 967.90 0 +0.51(+0.05%)
Aug 23, 2013 950.27 975.83 946.91 967.39 0 +21.16(+2.24%)
Aug 22, 2013 941.68 952.79 934.63 946.23 0 +8.27(+0.88%)
Aug 21, 2013 937.62 953.22 923.52 937.95 0 -2.72(-0.29%)
Aug 20, 2013 924.46 953.15 916.94 940.68 0 +19.91(+2.16%)
Aug 19, 2013 963.94 969.67 915.41 920.77 0 -41.83(-4.35%)
Aug 16, 2013 973.72 986.37 956.90 962.60 0 -11.26(-1.16%)
Aug 15, 2013 970.58 984.89 953.10 973.86 0 -8.77(-0.89%)
Aug 14, 2013 989.35 999.29 970.66 982.63 0 -8.92(-0.90%)
Aug 13, 2013 1014 1018 986.15 991.55 0 -26.37(-2.59%)
Aug 12, 2013 1019 1028 1013 1018 0 +0.52(+0.05%)
Aug 09, 2013 1024 1033 1010 1017 0 -6.09(-0.60%)
Aug 08, 2013 1012 1039 999.42 1023 0 +22.55(+2.25%)
Aug 07, 2013 991.82 1009 985.75 1001 0 +1.71(+0.17%)
Aug 06, 2013 1000 1013 987.45 999.24 0 -18.62(-1.83%)
Aug 05, 2013 1015 1033 992.48 1018 0 +3.18(+0.31%)
Aug 02, 2013 1013 1026 1006 1015 0 +9.46(+0.94%)
Aug 01, 2013 1022 1030 1001 1005 0 -18.38(-1.80%)
Jul 31, 2013 1029 1037 1009 1024 0 -8.37(-0.81%)
Jul 30, 2013 1029 1047 1025 1032 0 +8.79(+0.86%)
Jul 29, 2013 1025 1031 1012 1023 0 +0.37(+0.04%)
Jul 26, 2013 1015 1026 1009 1023 0 +10.13(+1.00%)
Jul 25, 2013 1004 1016 995.49 1013 0 +5.84(+0.58%)
Jul 24, 2013 1029 1037 995.37 1007 0 -33.02(-3.18%)
Jul 23, 2013 1047 1060 1033 1040 0 -5.09(-0.49%)
Jul 22, 2013 1031 1049 1025 1045 0 +15.17(+1.47%)
Jul 19, 2013 1031 1037 1019 1030 0 -2.21(-0.21%)
Jul 18, 2013 1047 1049 1026 1032 0 -10.27(-0.99%)
Jul 17, 2013 1043 1055 1035 1042 0 +2.84(+0.27%)
Jul 16, 2013 1047 1052 1036 1039 0 -8.15(-0.78%)
Jul 15, 2013 1028 1051 1021 1048 0 +17.47(+1.70%)
Jul 12, 2013 1045 1054 1016 1030 0 -13.90(-1.33%)
Jul 11, 2013 1027 1056 1012 1044 0 +32.01(+3.16%)
Jul 10, 2013 1032 1038 1003 1012 0 -25.71(-2.48%)
Jul 09, 2013 1047 1059 1032 1038 0 -7.35(-0.70%)
Jul 08, 2013 1018 1056 1012 1045 0 +19.96(+1.95%)
Jul 05, 2013 1058 1066 997.28 1025 0 -40.21(-3.77%)
Jul 03, 2013 1065 1065 1065 0 -15.09(-1.40%)
Jul 02, 2013 1079 1098 1066 1080 0 +3.18(+0.30%)
Jul 01, 2013 1077 1094 1068 1077 0 +4.62(+0.43%)
Jun 28, 2013 1078 1091 1062 1073 0 +2.33(+0.22%)
Jun 26, 2013 1090 1107 1051 1070 0 -16.61(-1.53%)
Jun 25, 2013 1090 1109 1069 1087 0 -0.43(-0.04%)
Jun 24, 2013 1099 1110 1061 1087 0 -21.83(-1.97%)
Jun 21, 2013 1105 1125 1091 1109 0 +15.01(+1.37%)
Jun 20, 2013 1114 1122 1080 1094 0 -37.81(-3.34%)
Jun 19, 2013 1177 1189 1125 1132 0 -28.73(-2.48%)
Jun 18, 2013 1139 1167 1127 1161 0 +24.94(+2.20%)
Jun 17, 2013 1147 1165 1120 1136 0 -8.34(-0.73%)
Jun 14, 2013 1172 1192 1133 1144 0 -28.83(-2.46%)
Jun 13, 2013 1131 1185 1117 1173 0 +37.60(+3.31%)
Jun 12, 2013 1156 1164 1130 1135 0 -20.03(-1.73%)
Jun 11, 2013 1168 1173 1149 1155 0 -10.31(-0.88%)
Jun 10, 2013 1158 1183 1151 1166 0 -4.07(-0.35%)
Jun 07, 2013 1193 1203 1155 1170 0 -16.00(-1.35%)
Jun 06, 2013 1164 1188 1146 1186 0 +28.58(+2.47%)
Jun 05, 2013 1186 1199 1152 1157 0 -39.51(-3.30%)
Jun 04, 2013 1192 1238 1179 1197 0 -14.49(-1.20%)
Jun 03, 2013 1214 1238 1179 1211 0 +25.53(+2.15%)
May 31, 2013 1157 1222 1123 1186 0 +13.11(+1.12%)
May 30, 2013 1236 1277 1155 1172 0 -94.73(-7.48%)
May 29, 2013 1339 1449 1138 1267 0 -73.09(-5.45%)
May 28, 2013 1341 1382 1281 1340 0 +48.64(+3.77%)
May 24, 2013 1292 1292 1292 0 +61.10(+4.97%)
May 23, 2013 1200 1241 1167 1231 0 +17.70(+1.46%)
May 22, 2013 1213 1255 1191 1213 0 -1.61(-0.13%)
May 21, 2013 1217 1229 1196 1214 0 +1.01(+0.08%)
May 20, 2013 1218 1231 1201 1213 0 -3.67(-0.30%)
May 17, 2013 1209 1222 1196 1217 0 +12.18(+1.01%)
May 16, 2013 1205 1235 1182 1205 0 +2.14(+0.18%)
May 15, 2013 1186 1212 1174 1203 0 +34.32(+2.94%)
May 13, 2013 1180 1188 1152 1168 0 -14.14(-1.20%)
May 10, 2013 1183 1199 1173 1183 0 -9.10(-0.76%)
May 09, 2013 1202 1213 1183 1192 0 -10.59(-0.88%)
May 08, 2013 1183 1210 1185 1202 0 +15.25(+1.28%)
May 07, 2013 1183 1192 1178 1187 0 +6.70(+0.57%)
May 06, 2013 1174 1190 1172 1180 0 -1.09(-0.09%)
May 03, 2013 1202 1206 1177 1181 0 -22.10(-1.84%)
May 02, 2013 1205 1219 1195 1204 0 -9.94(-0.82%)
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.