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 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%)
Nov 02, 2015 950.09 964.35 944.78 962.53 0 +12.26(+1.29%)
Oct 30, 2015 951.37 959.33 941.92 950.27 0 -1.53(-0.16%)
Oct 29, 2015 956.10 961.04 941.73 951.79 0 -7.88(-0.82%)
Oct 28, 2015 950.99 964.89 936.93 959.68 0 +7.11(+0.75%)
Oct 27, 2015 970.06 972.22 949.00 952.57 0 -19.84(-2.04%)
Oct 26, 2015 980.93 982.04 966.28 972.40 0 -6.98(-0.71%)
Oct 23, 2015 981.44 982.68 969.23 979.38 0 -0.40(-0.04%)
Oct 22, 2015 981.91 986.61 972.72 979.79 0 +1.35(+0.14%)
Oct 21, 2015 989.72 996.48 976.96 978.44 0 -10.73(-1.08%)
Oct 20, 2015 983.90 993.63 976.85 989.17 0 +1.99(+0.20%)
Oct 19, 2015 992.23 996.45 978.13 987.18 0 -9.07(-0.91%)
Oct 16, 2015 1006 1008 989.15 996.25 0 -8.83(-0.88%)
Oct 15, 2015 1009 1015 989.69 1005 0 -2.23(-0.22%)
Oct 14, 2015 1010 1021 1001 1007 0 -2.65(-0.26%)
Oct 13, 2015 1002 1017 991.63 1010 0 +4.68(+0.47%)
Oct 12, 2015 998.67 1010 990.18 1005 0 +8.22(+0.82%)
Oct 09, 2015 1003 1009 991.75 997.06 0 +0.09(+0.01%)
Oct 08, 2015 996.03 1009 986.77 996.97 0 +1.28(+0.13%)
Oct 07, 2015 983.15 996.33 976.14 995.69 0 +10.59(+1.07%)
Oct 06, 2015 975.02 990.75 967.79 985.11 0 +12.35(+1.27%)
Oct 05, 2015 955.18 975.34 952.40 972.75 0 +18.25(+1.91%)
Oct 02, 2015 947.79 959.67 937.70 954.50 0 +3.48(+0.37%)
Oct 01, 2015 951.83 960.72 942.34 951.01 0 +0.73(+0.08%)
Sep 30, 2015 945.42 954.09 932.05 950.28 0 +8.48(+0.90%)
Sep 29, 2015 950.77 961.18 934.73 941.80 0 -6.02(-0.64%)
Sep 28, 2015 976.88 979.62 942.57 947.82 0 -47.55(-4.78%)
Sep 25, 2015 1004 1009 990.48 995.37 0 -8.06(-0.80%)
Sep 24, 2015 999.48 1007 990.31 1003 0 +1.20(+0.12%)
Sep 23, 2015 998.64 1008 993.55 1002 0 +2.93(+0.29%)
Sep 22, 2015 1005 1011 995.33 999.30 0 -10.93(-1.08%)
Sep 21, 2015 997.00 1016 994.18 1010 0 +12.57(+1.26%)
Sep 18, 2015 1001 1011 992.76 997.66 0 -4.87(-0.49%)
Sep 17, 2015 981.95 1012 976.98 1003 0 +19.99(+2.03%)
Sep 16, 2015 978.38 990.01 974.35 982.54 0 +4.53(+0.46%)
Sep 15, 2015 972.88 984.19 967.57 978.01 0 +5.56(+0.57%)
Sep 14, 2015 974.84 978.88 966.01 972.45 0 -1.31(-0.13%)
Sep 11, 2015 965.95 977.87 959.16 973.76 0 +7.79(+0.81%)
Sep 10, 2015 970.86 975.90 960.60 965.97 0 -4.54(-0.47%)
Sep 09, 2015 985.70 989.29 969.28 970.50 0 -11.09(-1.13%)
Sep 08, 2015 982.54 987.89 972.02 981.59 0 +6.23(+0.64%)
Sep 04, 2015 975.37 975.37 975.37 975.37 0 -15.39(-1.55%)
Sep 03, 2015 989.80 1002 984.01 990.76 0 +4.26(+0.43%)
Sep 02, 2015 985.05 994.65 979.19 986.50 0 +3.78(+0.38%)
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.