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, 2019 998.92 1005 993.74 1002 0 +4.32(+0.43%)
Apr 29, 2019 995.87 1003 991.32 997.52 0 -1.18(-0.12%)
Apr 26, 2019 989.40 1005 987.83 998.70 0 +10.40(+1.05%)
Apr 25, 2019 997.15 999.02 983.19 988.30 0 -11.52(-1.15%)
Apr 24, 2019 1003 1015 993.77 999.82 0 -1.69(-0.17%)
Apr 23, 2019 1003 1007 989.58 1002 0 -2.21(-0.22%)
Apr 22, 2019 1006 1015 993.06 1004 0 -5.44(-0.54%)
Apr 18, 2019 1013 1018 1006 1009 0 -2.24(-0.22%)
Apr 17, 2019 1004 1018 999.42 1011 0 +9.32(+0.93%)
Apr 16, 2019 1004 1009 998.03 1002 0 -1.82(-0.18%)
Apr 15, 2019 1011 1013 1002 1004 0 -6.92(-0.68%)
Apr 12, 2019 1013 1015 1006 1011 0 -0.85(-0.08%)
Apr 11, 2019 1014 1017 1007 1012 0 -1.41(-0.14%)
Apr 10, 2019 1013 1016 1009 1013 0 +1.52(+0.15%)
Apr 09, 2019 1016 1019 1008 1012 0 -5.50(-0.54%)
Apr 08, 2019 1017 1022 1009 1017 0 +0.10(+0.01%)
Apr 05, 2019 1025 1028 1014 1017 0 -7.05(-0.69%)
Apr 04, 2019 1013 1028 1010 1024 0 +12.02(+1.19%)
Apr 03, 2019 1009 1015 1001 1012 0 +4.43(+0.44%)
Apr 02, 2019 1010 1015 1000 1008 0 -5.44(-0.54%)
Apr 01, 2019 1017 1022 1001 1013 0 -1.62(-0.16%)
Mar 29, 2019 1026 1028 1009 1015 0 -13.42(-1.31%)
Mar 28, 2019 1026 1039 1019 1028 0 -5.80(-0.56%)
Mar 27, 2019 1020 1039 1007 1034 0 +15.98(+1.57%)
Mar 26, 2019 1009 1024 1006 1018 0 +10.84(+1.08%)
Mar 25, 2019 1006 1012 997.86 1007 0 +0.60(+0.06%)
Mar 22, 2019 1015 1020 1000 1006 0 -9.92(-0.98%)
Mar 21, 2019 1011 1023 1001 1016 0 +5.98(+0.59%)
Mar 20, 2019 1016 1020 1004 1010 0 -5.14(-0.51%)
Mar 19, 2019 1026 1029 1012 1016 0 -5.07(-0.50%)
Mar 18, 2019 1016 1024 1012 1021 0 +2.17(+0.21%)
Mar 15, 2019 1021 1026 1015 1018 0 -1.53(-0.15%)
Mar 14, 2019 1015 1028 1010 1020 0 +4.43(+0.44%)
Mar 13, 2019 1006 1021 1002 1016 0 +11.31(+1.13%)
Mar 12, 2019 1011 1017 997.15 1004 0 -6.18(-0.61%)
Mar 11, 2019 1004 1016 1000 1010 0 +8.33(+0.83%)
Mar 08, 2019 1003 1010 995.53 1002 0 -2.16(-0.22%)
Mar 07, 2019 1009 1012 1001 1004 0 -5.08(-0.50%)
Mar 06, 2019 1014 1021 1005 1009 0 -6.75(-0.66%)
Mar 05, 2019 1012 1023 1008 1016 0 +4.24(+0.42%)
Mar 04, 2019 1003 1016 998.30 1012 0 +6.54(+0.65%)
Mar 01, 2019 1002 1013 994.13 1005 0 +2.20(+0.22%)
Feb 28, 2019 999.78 1009 993.62 1003 0 +2.49(+0.25%)
Feb 27, 2019 1002 1006 988.30 1001 0 -5.21(-0.52%)
Feb 26, 2019 1014 1018 1002 1006 0 -8.92(-0.88%)
Feb 25, 2019 1022 1026 1000 1015 0 -3.85(-0.38%)
Feb 22, 2019 1018 1030 1009 1019 0 +6.87(+0.68%)
Feb 21, 2019 1011 1016 998.87 1012 0 -1.83(-0.18%)
Feb 20, 2019 1009 1023 998.00 1014 0 +4.64(+0.46%)
Feb 19, 2019 1007 1019 998.22 1009 0 +1.21(+0.12%)
Feb 15, 2019 1003 1021 994.08 1008 0 +6.74(+0.67%)
Feb 14, 2019 1007 1014 986.88 1001 0 -11.40(-1.13%)
Feb 13, 2019 1012 1019 1001 1012 0 +5.11(+0.51%)
Feb 12, 2019 998.79 1014 996.13 1007 0 +8.77(+0.88%)
Feb 11, 2019 995.58 1005 988.57 998.43 0 +2.94(+0.30%)
Feb 08, 2019 991.68 1004 984.80 995.50 0 -0.73(-0.07%)
Feb 07, 2019 993.39 1001 985.91 996.22 0 -0.62(-0.06%)
Feb 06, 2019 1000 1007 984.23 996.84 0 -1.84(-0.18%)
Feb 05, 2019 1005 1012 987.75 998.68 0 -5.27(-0.52%)
Feb 04, 2019 1014 1018 991.64 1004 0 -5.73(-0.57%)
Feb 01, 2019 1003 1026 986.33 1010 0 +7.55(+0.75%)
Jan 31, 2019 984.69 1007 976.73 1002 0 +18.27(+1.86%)
Jan 30, 2019 973.01 1000 958.94 983.86 0 +5.72(+0.58%)
Jan 29, 2019 1026 1035 959.03 978.14 0 -48.42(-4.72%)
Jan 28, 2019 1028 1036 1013 1027 0 +1.84(+0.18%)
Jan 25, 2019 1034 1044 1010 1025 0 +2.22(+0.22%)
Jan 24, 2019 985.70 1025 975.85 1022 0 +40.17(+4.09%)
Jan 23, 2019 994.67 1004 966.78 982.33 0 -4.95(-0.50%)
Jan 22, 2019 979.45 1018 970.57 987.28 0 +13.13(+1.35%)
Jan 18, 2019 928.64 992.90 922.42 974.15 0 +46.50(+5.01%)
Jan 17, 2019 926.07 931.56 916.89 927.64 0 +0.63(+0.07%)
Jan 16, 2019 927.65 933.27 915.93 927.01 0 +2.94(+0.32%)
Jan 15, 2019 912.59 927.23 906.40 924.08 0 +11.36(+1.24%)
Jan 14, 2019 897.75 918.79 884.83 912.71 0 +14.70(+1.64%)
Jan 11, 2019 901.50 913.51 883.63 898.01 0 -0.78(-0.09%)
Jan 10, 2019 911.03 922.88 874.91 898.80 0 -7.62(-0.84%)
Jan 09, 2019 885.90 909.76 880.11 906.42 0 +24.09(+2.73%)
Jan 08, 2019 867.50 888.17 860.80 882.33 0 +6.52(+0.74%)
Jan 07, 2019 858.65 889.87 855.50 875.81 0 +18.85(+2.20%)
Jan 04, 2019 846.37 863.08 841.34 856.96 0 +13.65(+1.62%)
Jan 03, 2019 832.34 851.34 830.45 843.31 0 +9.63(+1.15%)
Jan 02, 2019 823.01 837.32 815.26 833.68 0 +7.85(+0.95%)
Dec 31, 2018 833.94 838.84 817.06 825.84 0 -8.38(-1.00%)
Dec 28, 2018 837.18 842.66 827.76 834.21 0 -14.76(-1.74%)
Dec 27, 2018 834.32 850.16 817.95 848.97 0 +6.51(+0.77%)
Dec 26, 2018 818.13 845.30 813.43 842.46 0 +27.03(+3.31%)
Dec 24, 2018 828.64 834.35 803.97 815.43 0 -17.31(-2.08%)
Dec 21, 2018 834.75 848.43 826.03 832.74 0 -1.70(-0.20%)
Dec 20, 2018 858.94 862.42 822.94 834.45 0 -21.05(-2.46%)
Dec 19, 2018 861.53 875.63 846.91 855.50 0 +0.38(+0.04%)
Dec 18, 2018 848.78 864.73 836.23 855.13 0 +10.20(+1.21%)
Dec 17, 2018 868.73 874.52 842.89 844.93 0 -23.45(-2.70%)
Dec 14, 2018 865.67 874.48 861.21 868.38 0 +3.73(+0.43%)
Dec 13, 2018 862.62 869.83 858.59 864.65 0 +1.06(+0.12%)
Dec 12, 2018 874.06 877.00 860.11 863.59 0 -5.80(-0.67%)
Dec 11, 2018 875.68 883.34 865.71 869.39 0 -3.84(-0.44%)
Dec 10, 2018 878.88 881.58 866.75 873.24 0 -5.54(-0.63%)
Dec 07, 2018 878.56 883.39 871.04 878.77 0 +1.06(+0.12%)
Dec 06, 2018 869.32 880.25 864.01 877.71 0 +4.89(+0.56%)
Dec 04, 2018 883.90 888.20 868.53 872.83 0 -11.55(-1.31%)
Dec 03, 2018 884.17 889.90 874.08 884.38 0 +5.51(+0.63%)
Nov 30, 2018 878.50 884.87 870.73 878.87 0 +0.05(+0.01%)
Nov 29, 2018 872.21 883.78 867.39 878.82 0 +4.37(+0.50%)
Nov 28, 2018 865.77 878.61 860.83 874.45 0 +9.64(+1.11%)
Nov 27, 2018 866.03 873.13 859.09 864.81 0 -2.60(-0.30%)
Nov 26, 2018 867.50 872.01 860.69 867.41 0 +3.14(+0.36%)
Nov 23, 2018 864.14 869.56 860.86 864.28 0 +0.77(+0.09%)
Nov 21, 2018 863.51 863.51 863.51 863.51 0 +2.21(+0.26%)
Nov 20, 2018 865.42 869.59 854.88 861.30 0 -5.69(-0.66%)
Nov 19, 2018 871.28 878.18 861.00 866.99 0 -3.96(-0.45%)
Nov 16, 2018 864.15 876.13 853.89 870.95 0 +7.45(+0.86%)
Nov 15, 2018 868.37 874.13 855.98 863.50 0 -11.56(-1.32%)
Nov 14, 2018 878.94 884.74 869.46 875.06 0 -4.14(-0.47%)
Nov 13, 2018 880.93 887.04 872.72 879.20 0 +2.12(+0.24%)
Nov 12, 2018 881.56 889.16 872.84 877.08 0 -5.16(-0.58%)
Nov 09, 2018 880.99 887.57 873.76 882.24 0 -0.16(-0.02%)
Nov 08, 2018 881.24 887.94 873.20 882.41 0 +0.31(+0.04%)
Nov 07, 2018 881.10 889.05 872.39 882.09 0 +1.32(+0.15%)
Nov 06, 2018 869.42 883.97 865.22 880.77 0 +12.44(+1.43%)
Nov 05, 2018 868.30 876.86 862.93 868.33 0 +2.25(+0.26%)
Nov 02, 2018 873.92 877.07 860.55 866.09 0 -6.77(-0.78%)
Nov 01, 2018 868.42 877.69 859.06 872.86 0 +7.24(+0.84%)
Oct 31, 2018 872.70 877.75 860.83 865.61 0 +0.65(+0.08%)
Oct 30, 2018 864.11 878.59 854.25 864.96 0 -0.92(-0.11%)
Oct 29, 2018 872.91 882.69 858.75 865.88 0 -5.51(-0.63%)
Oct 26, 2018 874.99 881.69 862.16 871.39 0 -0.90(-0.10%)
Oct 24, 2018 866.21 881.44 861.86 872.29 0 +3.48(+0.40%)
Oct 23, 2018 871.63 875.34 858.31 868.81 0 -5.60(-0.64%)
Oct 22, 2018 878.54 887.47 870.22 874.41 0 -3.63(-0.41%)
Oct 19, 2018 871.02 882.91 866.56 878.05 0 +7.33(+0.84%)
Oct 18, 2018 875.45 879.54 864.81 870.72 0 -5.36(-0.61%)
Oct 17, 2018 877.43 884.41 869.97 876.08 0 -0.91(-0.10%)
Oct 16, 2018 865.94 880.16 861.39 876.99 0 +11.92(+1.38%)
Oct 15, 2018 862.78 875.85 856.70 865.07 0 +4.74(+0.55%)
Oct 12, 2018 871.26 877.63 855.07 860.33 0 -3.76(-0.44%)
Oct 11, 2018 881.03 885.18 860.74 864.09 0 -19.44(-2.20%)
Oct 10, 2018 892.38 899.76 882.25 883.53 0 -9.92(-1.11%)
Oct 09, 2018 893.27 898.33 885.85 893.45 0 +0.93(+0.10%)
Oct 08, 2018 889.76 898.89 882.12 892.52 0 +4.12(+0.46%)
Oct 05, 2018 896.56 900.86 885.83 888.40 0 -7.94(-0.89%)
Oct 04, 2018 900.51 904.39 891.11 896.34 0 -5.96(-0.66%)
Oct 03, 2018 907.36 919.17 897.75 902.30 0 -5.05(-0.56%)
Oct 02, 2018 908.25 915.81 901.41 907.35 0 -2.17(-0.24%)
Oct 01, 2018 915.74 920.74 905.16 909.51 0 -2.30(-0.25%)
Sep 28, 2018 907.06 919.30 902.78 911.81 0 +1.39(+0.15%)
Sep 27, 2018 911.28 918.18 907.13 910.42 0 -4.64(-0.51%)
Sep 26, 2018 922.79 925.30 913.34 915.07 0 -8.28(-0.90%)
Sep 25, 2018 923.18 928.10 918.88 923.35 0 +1.84(+0.20%)
Sep 24, 2018 929.36 932.01 918.92 921.50 0 -6.78(-0.73%)
Sep 21, 2018 928.20 935.23 923.96 928.29 0 -0.96(-0.10%)
Sep 20, 2018 927.92 934.29 922.03 929.25 0 +2.29(+0.25%)
Sep 19, 2018 931.95 938.45 924.18 926.96 0 -4.76(-0.51%)
Sep 18, 2018 930.25 936.15 924.49 931.72 0 +0.42(+0.05%)
Sep 17, 2018 934.48 938.27 924.48 931.30 0 -2.73(-0.29%)
Sep 14, 2018 933.61 939.83 927.97 934.03 0 +0.46(+0.05%)
Sep 13, 2018 936.29 943.57 931.72 933.57 0 -2.90(-0.31%)
Sep 12, 2018 931.06 942.23 925.24 936.47 0 -8.98(-0.95%)
Sep 11, 2018 948.96 954.42 943.09 945.45 0 -5.22(-0.55%)
Sep 10, 2018 955.29 959.64 943.24 950.67 0 +1.87(+0.20%)
Sep 07, 2018 954.66 957.01 943.52 948.80 0 -6.22(-0.65%)
Sep 06, 2018 953.76 962.01 949.58 955.02 0 +1.19(+0.13%)
Sep 05, 2018 950.17 958.15 943.90 953.83 0 -2.74(-0.29%)
Sep 04, 2018 958.31 966.16 951.21 956.57 0 +1.57(+0.16%)
Aug 31, 2018 955.00 955.00 955.00 955.00 0 -6.70(-0.70%)
Aug 30, 2018 965.23 969.61 958.21 961.71 0 -2.55(-0.26%)
Aug 29, 2018 964.23 971.04 959.22 964.26 0 +0.53(+0.05%)
Aug 28, 2018 969.09 973.44 957.31 963.73 0 -4.15(-0.43%)
Aug 27, 2018 962.72 972.83 958.27 967.88 0 +7.28(+0.76%)
Aug 24, 2018 969.35 973.27 955.74 960.60 0 -9.61(-0.99%)
Aug 23, 2018 988.39 993.62 967.30 970.20 0 -12.69(-1.29%)
Aug 22, 2018 971.86 988.77 963.65 982.89 0 +13.31(+1.37%)
Aug 21, 2018 961.06 974.74 957.35 969.58 0 +8.78(+0.91%)
Aug 20, 2018 955.41 964.30 952.95 960.80 0 +5.34(+0.56%)
Aug 17, 2018 950.15 959.06 944.23 955.47 0 +5.37(+0.57%)
Aug 16, 2018 947.29 955.70 943.75 950.10 0 +3.76(+0.40%)
Aug 15, 2018 945.29 951.85 936.31 946.33 0 +1.17(+0.12%)
Aug 14, 2018 946.41 952.13 941.76 945.16 0 -0.93(-0.10%)
Aug 13, 2018 941.65 951.37 935.47 946.09 0 +3.87(+0.41%)
Aug 10, 2018 945.11 950.35 938.45 942.22 0 -3.41(-0.36%)
Aug 09, 2018 944.09 952.19 939.52 945.63 0 +0.59(+0.06%)
Aug 08, 2018 944.87 950.49 936.88 945.04 0 +0.19(+0.02%)
Aug 07, 2018 951.12 955.10 939.97 944.85 0 -4.48(-0.47%)
Aug 06, 2018 952.53 958.19 944.82 949.33 0 -3.14(-0.33%)
Aug 03, 2018 952.53 962.00 943.23 952.48 0 -4.98(-0.52%)
Aug 02, 2018 956.94 967.34 949.69 957.46 0 +1.40(+0.15%)
Aug 01, 2018 961.03 967.62 945.73 956.05 0 -8.09(-0.84%)
Jul 31, 2018 963.90 973.39 950.68 964.15 0 +0.81(+0.08%)
Jul 30, 2018 947.23 967.32 940.80 963.33 0 +16.29(+1.72%)
Jul 27, 2018 938.63 953.08 933.02 947.04 0 +8.87(+0.95%)
Jul 26, 2018 937.66 946.11 930.55 938.17 0 +1.42(+0.15%)
Jul 25, 2018 935.61 942.58 929.93 936.75 0 +1.54(+0.16%)
Jul 24, 2018 937.02 940.83 928.59 935.21 0 -1.92(-0.20%)
Jul 23, 2018 937.12 943.99 930.35 937.13 0 -0.66(-0.07%)
Jul 20, 2018 932.59 941.00 928.40 937.79 0 +6.57(+0.71%)
Jul 19, 2018 930.44 939.05 922.08 931.23 0 +2.84(+0.31%)
Jul 18, 2018 919.96 930.87 911.56 928.38 0 +11.10(+1.21%)
Jul 17, 2018 917.76 923.16 908.76 917.29 0 +0.22(+0.02%)
Jul 16, 2018 922.69 928.50 913.63 917.07 0 -7.59(-0.82%)
Jul 13, 2018 924.32 930.44 918.60 924.65 0 +0.32(+0.03%)
Jul 12, 2018 929.23 931.91 921.18 924.34 0 -4.26(-0.46%)
Jul 11, 2018 926.43 932.49 922.45 928.59 0 +1.30(+0.14%)
Jul 10, 2018 933.49 935.11 922.46 927.29 0 -3.04(-0.33%)
Jul 09, 2018 933.94 938.68 927.42 930.33 0 -2.70(-0.29%)
Jul 06, 2018 932.02 938.11 929.13 933.03 0 -0.32(-0.03%)
Jul 05, 2018 931.03 935.20 925.30 933.35 0 +3.79(+0.41%)
Jul 03, 2018 929.56 929.56 929.56 929.56 0 +4.00(+0.43%)
Jul 02, 2018 917.96 928.89 914.14 925.56 0 +7.67(+0.84%)
Jun 29, 2018 923.61 928.35 913.89 917.89 0 -6.57(-0.71%)
Jun 28, 2018 916.47 928.00 911.94 924.46 0 -5.14(-0.55%)
Jun 27, 2018 944.47 946.22 928.02 929.60 0 -14.15(-1.50%)
Jun 26, 2018 946.18 952.44 938.13 943.75 0 -1.66(-0.18%)
Jun 25, 2018 947.60 953.70 940.60 945.41 0 -1.38(-0.15%)
Jun 22, 2018 945.85 952.19 940.28 946.79 0 +5.15(+0.55%)
Jun 21, 2018 945.07 952.40 934.06 941.63 0 -2.85(-0.30%)
Jun 20, 2018 944.88 950.47 938.55 944.49 0 -0.22(-0.02%)
Jun 19, 2018 936.94 949.83 933.07 944.71 0 +6.87(+0.73%)
Jun 18, 2018 934.02 941.65 929.30 937.84 0 +2.77(+0.30%)
Jun 15, 2018 935.07 939.96 935.96 935.07 0 -3.09(-0.33%)
Jun 14, 2018 935.22 942.53 930.21 938.16 0 +4.35(+0.47%)
Jun 13, 2018 938.64 943.76 926.82 933.81 0 -2.84(-0.30%)
Jun 12, 2018 935.73 942.36 927.78 936.65 0 +1.32(+0.14%)
Jun 11, 2018 932.81 937.85 926.16 935.32 0 +3.31(+0.36%)
Jun 08, 2018 930.41 938.27 926.23 932.01 0 +2.17(+0.23%)
Jun 07, 2018 930.70 935.10 923.99 929.84 0 +0.98(+0.11%)
Jun 06, 2018 928.37 933.73 919.78 928.86 0 -0.20(-0.02%)
Jun 05, 2018 933.45 937.37 921.93 929.05 0 -3.10(-0.33%)
Jun 04, 2018 934.50 939.61 924.01 932.15 0 +1.30(+0.14%)
Jun 01, 2018 934.11 940.02 924.94 930.85 0 -1.52(-0.16%)
May 31, 2018 947.82 949.94 927.39 932.37 0 -15.45(-1.63%)
May 30, 2018 945.59 954.88 935.69 947.82 0 +4.43(+0.47%)
May 29, 2018 939.94 951.11 931.05 943.39 0 +3.41(+0.36%)
May 25, 2018 939.98 939.98 939.98 939.98 0 +6.34(+0.68%)
May 24, 2018 934.89 941.50 928.29 933.63 0 -3.78(-0.40%)
May 23, 2018 929.74 941.16 923.43 937.41 0 +7.30(+0.78%)
May 22, 2018 932.50 936.70 922.10 930.12 0 -0.35(-0.04%)
May 21, 2018 926.18 934.72 917.51 930.47 0 +7.86(+0.85%)
May 18, 2018 917.82 925.49 911.93 922.61 0 +9.44(+1.03%)
May 17, 2018 909.03 917.94 906.64 913.17 0 +4.54(+0.50%)
May 16, 2018 913.94 917.58 905.29 908.63 0 -2.16(-0.24%)
May 15, 2018 905.09 917.31 897.86 910.79 0 +3.60(+0.40%)
May 14, 2018 911.73 914.79 902.00 907.19 0 -2.01(-0.22%)
May 11, 2018 907.78 916.65 898.63 909.20 0 -0.27(-0.03%)
May 10, 2018 906.35 917.91 896.10 909.47 0 +5.06(+0.56%)
May 09, 2018 907.95 911.76 896.41 904.41 0 -2.00(-0.22%)
May 08, 2018 919.05 925.82 900.52 906.41 0 -14.51(-1.58%)
May 07, 2018 915.18 926.27 911.42 920.92 0 +6.30(+0.69%)
May 04, 2018 903.71 917.81 899.81 914.61 0 +12.06(+1.34%)
May 03, 2018 898.09 909.84 881.86 902.55 0 -3.13(-0.35%)
May 02, 2018 909.23 915.29 902.91 905.69 0 -5.25(-0.58%)
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.