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 (%)
Aug 30, 2019 950.44 958.08 943.25 949.80 0 +2.93(+0.31%)
Aug 29, 2019 944.57 953.20 934.62 946.87 0 +4.17(+0.44%)
Aug 28, 2019 945.44 953.50 933.93 942.70 0 -5.30(-0.56%)
Aug 27, 2019 975.98 979.58 941.04 948.01 0 -25.97(-2.67%)
Aug 26, 2019 980.22 985.70 964.93 973.98 0 -3.11(-0.32%)
Aug 23, 2019 985.36 998.70 970.58 977.09 0 -7.22(-0.73%)
Aug 22, 2019 964.63 988.59 959.47 984.30 0 +26.06(+2.72%)
Aug 21, 2019 951.07 966.47 938.12 958.24 0 +8.73(+0.92%)
Aug 20, 2019 953.74 957.49 945.26 949.51 0 -2.37(-0.25%)
Aug 19, 2019 952.89 957.60 946.77 951.88 0 +4.25(+0.45%)
Aug 16, 2019 941.95 953.66 938.35 947.63 0 +7.01(+0.74%)
Aug 15, 2019 940.12 948.90 932.12 940.62 0 +3.01(+0.32%)
Aug 14, 2019 957.94 962.04 933.18 937.62 0 -27.18(-2.82%)
Aug 13, 2019 964.22 980.46 958.41 964.79 0 -1.16(-0.12%)
Aug 12, 2019 974.21 977.13 961.30 965.95 0 -9.32(-0.96%)
Aug 09, 2019 980.91 984.64 966.17 975.26 0 -3.92(-0.40%)
Aug 08, 2019 963.34 989.79 959.67 979.18 0 +11.91(+1.23%)
Aug 07, 2019 964.07 974.28 947.33 967.27 0 +0.01(+0.00%)
Aug 06, 2019 940.02 971.36 935.88 967.26 0 +28.77(+3.07%)
Aug 05, 2019 948.49 956.09 928.27 938.49 0 -20.70(-2.16%)
Aug 02, 2019 961.08 966.10 949.46 959.19 0 -3.34(-0.35%)
Aug 01, 2019 973.79 980.48 954.78 962.53 0 -13.75(-1.41%)
Jul 31, 2019 988.92 992.96 952.30 976.28 0 -13.67(-1.38%)
Jul 30, 2019 994.87 998.92 982.48 989.95 0 -5.48(-0.55%)
Jul 29, 2019 995.90 1003 992.27 995.43 0 -1.45(-0.15%)
Jul 26, 2019 993.78 1001 987.81 996.88 0 +4.19(+0.42%)
Jul 25, 2019 998.24 1000 984.23 992.69 0 -5.18(-0.52%)
Jul 24, 2019 1002 1006 993.54 997.88 0 -3.51(-0.35%)
Jul 23, 2019 995.45 1006 990.53 1001 0 +7.13(+0.72%)
Jul 22, 2019 989.95 998.81 984.64 994.26 0 +7.87(+0.80%)
Jul 19, 2019 987.38 993.22 974.10 986.39 0 -3.19(-0.32%)
Jul 18, 2019 983.77 998.59 976.78 989.58 0 -8.34(-0.84%)
Jul 17, 2019 994.42 1002 987.69 997.92 0 -0.82(-0.08%)
Jul 16, 2019 995.53 1002 982.37 998.74 0 +2.04(+0.20%)
Jul 15, 2019 994.16 1004 989.68 996.70 0 -2.21(-0.22%)
Jul 12, 2019 1001 1006 977.91 998.90 0 -4.14(-0.41%)
Jul 11, 2019 1004 1009 994.28 1003 0 -0.32(-0.03%)
Jul 10, 2019 999.00 1007 994.44 1003 0 +6.98(+0.70%)
Jul 09, 2019 997.62 1002 991.39 996.38 0 -1.31(-0.13%)
Jul 08, 2019 996.24 1005 990.15 997.68 0 -0.19(-0.02%)
Jul 05, 2019 994.58 999.64 987.30 997.87 0 +2.11(+0.21%)
Jul 03, 2019 994.36 1002 988.76 995.76 0 +3.97(+0.40%)
Jul 02, 2019 995.05 999.95 983.56 991.79 0 -1.21(-0.12%)
Jul 01, 2019 989.67 1004 980.91 993.00 0 +5.03(+0.51%)
Jun 28, 2019 981.43 993.63 976.71 987.97 0 +3.95(+0.40%)
Jun 27, 2019 986.99 991.10 977.88 984.02 0 -12.25(-1.23%)
Jun 26, 2019 999.37 1003 991.23 996.27 0 -1.93(-0.19%)
Jun 25, 2019 996.21 1008 988.97 998.20 0 +3.36(+0.34%)
Jun 24, 2019 997.72 1004 988.38 994.85 0 +0.86(+0.09%)
Jun 21, 2019 996.71 1001 988.94 993.99 0 +20.55(+2.11%)
Jun 20, 2019 987.18 989.42 968.32 973.43 0 -10.82(-1.10%)
Jun 19, 2019 978.03 989.37 973.41 984.25 0 +7.24(+0.74%)
Jun 18, 2019 980.66 988.50 973.64 977.01 0 -0.95(-0.10%)
Jun 17, 2019 989.04 991.56 974.81 977.96 0 -6.86(-0.70%)
Jun 14, 2019 983.67 994.50 976.94 984.82 0 +2.04(+0.21%)
Jun 13, 2019 980.75 990.51 971.88 982.77 0 +3.60(+0.37%)
Jun 12, 2019 969.79 985.82 967.00 979.17 0 +5.73(+0.59%)
Jun 11, 2019 967.55 979.42 957.56 973.44 0 +6.84(+0.71%)
Jun 10, 2019 984.71 988.57 944.11 966.61 0 -24.17(-2.44%)
Jun 07, 2019 994.05 997.93 985.49 990.78 0 -1.83(-0.18%)
Jun 06, 2019 992.58 999.39 980.44 992.60 0 +2.57(+0.26%)
Jun 05, 2019 997.48 1005 981.41 990.03 0 -4.27(-0.43%)
Jun 04, 2019 982.79 997.37 977.68 994.30 0 +14.48(+1.48%)
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.