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, 2016 1080 1156 1065 1145 0 +99.84(+9.55%)
Nov 29, 2016 1043 1053 1034 1045 0 +5.19(+0.50%)
Nov 28, 2016 1034 1046 1028 1040 0 +5.90(+0.57%)
Nov 25, 2016 1026 1040 1023 1034 0 +6.12(+0.60%)
Nov 23, 2016 1028 1028 1028 1028 0 -6.14(-0.59%)
Nov 22, 2016 1041 1047 1023 1034 0 -1.73(-0.17%)
Nov 21, 2016 1029 1043 1024 1036 0 +11.94(+1.17%)
Nov 18, 2016 1026 1039 998.66 1024 0 +0.61(+0.06%)
Nov 17, 2016 1007 1034 1001 1023 0 +14.12(+1.40%)
Nov 16, 2016 993.40 1020 980.03 1009 0 +12.53(+1.26%)
Nov 15, 2016 988.58 1007 960.75 996.80 0 +3.00(+0.30%)
Nov 14, 2016 997.10 1016 985.80 993.81 0 +9.11(+0.93%)
Nov 11, 2016 962.07 1034 960.78 984.70 0 +23.83(+2.48%)
Nov 10, 2016 935.08 981.88 915.26 960.87 0 +32.16(+3.46%)
Nov 09, 2016 895.40 941.71 890.43 928.71 0 +24.18(+2.67%)
Nov 08, 2016 900.08 908.67 895.38 904.53 0 +5.01(+0.56%)
Nov 07, 2016 908.25 915.31 894.19 899.52 0 -3.50(-0.39%)
Nov 04, 2016 893.34 907.62 889.97 903.02 0 +10.95(+1.23%)
Nov 03, 2016 894.41 906.57 884.55 892.07 0 +0.95(+0.11%)
Nov 02, 2016 895.99 898.16 884.92 891.12 0 -2.91(-0.33%)
Nov 01, 2016 905.29 909.50 888.09 894.02 0 -11.11(-1.23%)
Oct 31, 2016 899.46 911.07 894.75 905.13 0 +7.68(+0.86%)
Oct 28, 2016 895.03 903.94 888.24 897.44 0 +0.07(+0.01%)
Oct 27, 2016 911.80 914.88 892.97 897.37 0 -15.67(-1.72%)
Oct 26, 2016 912.60 919.38 908.22 913.05 0 -1.23(-0.13%)
Oct 25, 2016 905.49 918.71 901.14 914.28 0 +8.19(+0.90%)
Oct 24, 2016 899.84 907.83 896.43 906.09 0 +9.40(+1.05%)
Oct 21, 2016 895.94 899.41 887.57 896.69 0 -0.75(-0.08%)
Oct 20, 2016 898.03 902.47 891.98 897.44 0 -0.65(-0.07%)
Oct 19, 2016 897.05 902.99 889.18 898.09 0 +2.03(+0.23%)
Oct 18, 2016 896.74 901.80 888.38 896.06 0 +2.91(+0.33%)
Oct 17, 2016 894.75 899.55 887.74 893.14 0 -1.98(-0.22%)
Oct 14, 2016 909.68 910.45 893.26 895.12 0 -13.15(-1.45%)
Oct 13, 2016 901.53 914.48 896.07 908.27 0 +3.87(+0.43%)
Oct 12, 2016 899.41 911.61 895.08 904.40 0 +6.07(+0.68%)
Oct 11, 2016 891.08 905.64 885.31 898.33 0 -0.38(-0.04%)
Oct 10, 2016 895.68 904.81 888.89 898.72 0 +3.39(+0.38%)
Oct 07, 2016 894.25 902.75 887.12 895.32 0 +6.47(+0.73%)
Oct 06, 2016 885.06 898.87 874.52 888.85 0 +4.17(+0.47%)
Oct 05, 2016 890.55 898.25 881.65 884.68 0 -0.64(-0.07%)
Oct 04, 2016 903.91 907.53 879.24 885.32 0 -53.02(-5.65%)
Sep 26, 2016 935.11 947.10 930.79 938.34 0 -3.14(-0.33%)
Sep 23, 2016 942.73 945.14 934.27 941.48 0 -3.40(-0.36%)
Sep 22, 2016 939.89 949.33 933.91 944.88 0 +7.27(+0.78%)
Sep 21, 2016 933.61 946.58 922.98 937.61 0 +7.91(+0.85%)
Sep 20, 2016 920.08 935.27 916.07 929.70 0 +12.05(+1.31%)
Sep 19, 2016 915.52 927.16 907.24 917.65 0 +2.36(+0.26%)
Sep 16, 2016 919.70 924.19 904.25 915.29 0 -6.73(-0.73%)
Sep 15, 2016 907.94 925.83 900.21 922.02 0 +14.15(+1.56%)
Sep 14, 2016 905.18 915.56 898.92 907.87 0 -0.77(-0.08%)
Sep 13, 2016 921.90 926.50 904.13 908.64 0 -16.15(-1.75%)
Sep 12, 2016 914.36 932.26 897.22 924.79 0 +5.42(+0.59%)
Sep 09, 2016 948.92 948.92 917.43 919.37 0 -32.00(-3.36%)
Sep 08, 2016 959.62 960.49 948.08 951.37 0 -8.31(-0.87%)
Sep 07, 2016 949.40 962.31 946.07 959.68 0 +9.38(+0.99%)
Sep 06, 2016 948.48 954.24 940.89 950.31 0 +0.98(+0.10%)
Sep 02, 2016 949.33 949.33 949.33 949.33 0 +15.04(+1.61%)
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.