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 (%)
Feb 29, 2016 861.78 867.56 854.89 859.91 0 -1.30(-0.15%)
Feb 26, 2016 862.88 877.40 858.14 861.21 0 +3.17(+0.37%)
Feb 25, 2016 853.09 859.63 843.95 858.04 0 +11.56(+1.37%)
Feb 24, 2016 845.62 853.77 826.29 846.48 0 -3.43(-0.40%)
Feb 23, 2016 846.70 858.93 842.08 849.91 0 +2.52(+0.30%)
Feb 22, 2016 842.76 852.38 836.41 847.38 0 +8.53(+1.02%)
Feb 19, 2016 838.90 847.08 829.17 838.85 0 -1.55(-0.18%)
Feb 18, 2016 836.12 846.77 826.57 840.40 0 +7.52(+0.90%)
Feb 17, 2016 827.02 841.14 820.67 832.88 0 +11.29(+1.37%)
Feb 16, 2016 817.32 828.53 807.89 821.59 0 +10.20(+1.26%)
Feb 12, 2016 811.38 811.38 811.38 811.38 0 +14.38(+1.80%)
Feb 11, 2016 807.76 812.47 790.02 797.00 0 -19.81(-2.43%)
Feb 10, 2016 819.69 827.75 812.07 816.81 0 -2.11(-0.26%)
Feb 09, 2016 822.22 829.91 808.60 818.92 0 -8.94(-1.08%)
Feb 08, 2016 826.70 838.95 815.04 827.86 0 -7.78(-0.93%)
Feb 05, 2016 838.41 848.72 828.14 835.64 0 -3.48(-0.41%)
Feb 04, 2016 821.93 851.36 819.35 839.12 0 +14.10(+1.71%)
Feb 03, 2016 819.66 830.08 810.59 825.02 0 +7.97(+0.98%)
Feb 02, 2016 814.18 824.50 799.62 817.05 0 -0.39(-0.05%)
Feb 01, 2016 819.08 829.09 805.51 817.44 0 -1.28(-0.16%)
Jan 29, 2016 809.45 827.63 796.04 818.72 0 +14.74(+1.83%)
Jan 28, 2016 801.95 817.98 793.44 803.99 0 +6.63(+0.83%)
Jan 27, 2016 794.58 808.62 783.06 797.35 0 +3.43(+0.43%)
Jan 26, 2016 779.94 800.75 768.85 793.92 0 +22.60(+2.93%)
Jan 25, 2016 792.20 800.99 768.87 771.32 0 -16.86(-2.14%)
Jan 22, 2016 767.12 793.21 762.73 788.19 0 +34.42(+4.57%)
Jan 21, 2016 742.10 769.70 733.94 753.77 0 +13.18(+1.78%)
Jan 20, 2016 738.20 750.98 698.13 740.59 0 -10.53(-1.40%)
Jan 19, 2016 783.90 786.48 744.14 751.12 0 -30.18(-3.86%)
Jan 15, 2016 781.30 781.30 781.30 781.30 0 -21.98(-2.74%)
Jan 14, 2016 812.46 817.27 781.91 803.28 0 -10.83(-1.33%)
Jan 13, 2016 830.84 843.58 804.94 814.11 0 -25.05(-2.99%)
Jan 12, 2016 856.22 859.94 830.81 839.16 0 -14.41(-1.69%)
Jan 11, 2016 857.19 863.21 847.99 853.58 0 -3.72(-0.43%)
Jan 08, 2016 867.55 871.73 854.63 857.29 0 -5.27(-0.61%)
Jan 07, 2016 871.29 877.63 859.69 862.57 0 -19.39(-2.20%)
Jan 06, 2016 873.07 888.82 870.44 881.95 0 +3.24(+0.37%)
Jan 05, 2016 872.17 885.83 862.92 878.71 0 +8.02(+0.92%)
Jan 04, 2016 854.12 876.84 844.48 870.69 0 +12.04(+1.40%)
Dec 31, 2015 858.65 858.65 858.65 858.65 0 -4.76(-0.55%)
Dec 30, 2015 870.15 873.80 860.40 863.41 0 -9.01(-1.03%)
Dec 29, 2015 875.75 881.50 866.26 872.42 0 -18.72(-2.10%)
Dec 28, 2015 893.65 894.27 880.85 891.14 0 -2.83(-0.32%)
Dec 24, 2015 893.97 893.97 893.97 893.97 0 -1.54(-0.17%)
Dec 23, 2015 891.47 900.84 887.40 895.50 0 +1.76(+0.20%)
Dec 22, 2015 881.44 902.88 876.87 893.74 0 +13.66(+1.55%)
Dec 21, 2015 885.50 891.54 869.07 880.09 0 -2.72(-0.31%)
Dec 18, 2015 880.76 892.23 871.28 882.80 0 -2.68(-0.30%)
Dec 17, 2015 869.39 890.24 864.38 885.48 0 +14.92(+1.71%)
Dec 16, 2015 859.52 881.12 845.84 870.56 0 +9.60(+1.12%)
Dec 15, 2015 854.54 876.37 841.62 860.96 0 +7.09(+0.83%)
Dec 14, 2015 878.65 882.54 844.53 853.87 0 -25.04(-2.85%)
Dec 11, 2015 893.20 898.70 875.33 878.91 0 -18.38(-2.05%)
Dec 10, 2015 894.13 901.98 889.93 897.29 0 +2.06(+0.23%)
Dec 09, 2015 897.95 906.75 891.41 895.24 0 -5.60(-0.62%)
Dec 08, 2015 906.78 913.01 891.20 900.83 0 -10.57(-1.16%)
Dec 07, 2015 913.28 917.01 896.23 911.41 0 -3.39(-0.37%)
Dec 04, 2015 902.86 921.29 900.92 914.79 0 +14.17(+1.57%)
Dec 03, 2015 902.82 910.45 885.28 900.62 0 -4.94(-0.55%)
Dec 02, 2015 918.67 923.57 901.96 905.57 0 -15.94(-1.73%)
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.