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, 2020 610.88 613.90 571.31 579.45 0 -18.91(-3.16%)
Apr 29, 2020 594.77 613.29 580.45 598.36 0 +18.82(+3.25%)
Apr 28, 2020 566.16 586.70 554.25 579.53 0 +26.21(+4.74%)
Apr 27, 2020 548.00 563.88 536.51 553.33 0 +2.56(+0.46%)
Apr 24, 2020 554.85 560.96 534.31 550.77 0 -2.65(-0.48%)
Apr 23, 2020 559.48 575.33 548.49 553.42 0 -6.20(-1.11%)
Apr 22, 2020 576.97 584.72 546.89 559.62 0 -4.88(-0.86%)
Apr 21, 2020 540.67 573.55 529.39 564.50 0 +11.42(+2.06%)
Apr 20, 2020 558.82 578.64 543.43 553.08 0 -25.67(-4.44%)
Apr 17, 2020 572.87 589.50 550.45 578.75 0 +31.20(+5.70%)
Apr 16, 2020 538.61 570.89 523.54 547.55 0 +8.40(+1.56%)
Apr 15, 2020 535.66 554.37 516.55 539.15 0 -14.57(-2.63%)
Apr 14, 2020 568.89 580.84 533.55 553.72 0 -0.55(-0.10%)
Apr 13, 2020 570.48 572.89 525.01 554.27 0 -6.64(-1.18%)
Apr 09, 2020 580.43 615.68 534.95 560.91 0 +28.65(+5.38%)
Apr 08, 2020 509.92 539.53 490.65 532.26 0 +86.23(+19.33%)
Apr 07, 2020 457.02 484.38 435.90 446.03 0 +24.93(+5.92%)
Apr 06, 2020 427.80 450.13 409.98 421.10 0 +22.60(+5.67%)
Apr 03, 2020 432.08 440.24 380.84 398.50 0 -35.59(-8.20%)
Apr 02, 2020 435.72 467.70 417.61 434.09 0 -3.07(-0.70%)
Apr 01, 2020 463.12 476.04 429.67 437.16 0 -53.72(-10.94%)
Mar 31, 2020 522.90 532.34 476.98 490.88 0 -32.95(-6.29%)
Mar 30, 2020 550.19 555.97 502.64 523.83 0 -43.25(-7.63%)
Mar 27, 2020 575.88 600.10 544.78 567.08 0 -18.50(-3.16%)
Mar 26, 2020 571.12 652.21 543.50 585.58 0 +61.68(+11.77%)
Mar 25, 2020 482.44 566.86 466.02 523.90 0 +80.66(+18.20%)
Mar 24, 2020 493.78 525.39 408.75 443.24 0 -20.90(-4.50%)
Mar 23, 2020 550.37 561.01 444.65 464.14 0 -69.67(-13.05%)
Mar 20, 2020 568.33 611.18 522.63 533.82 0 -4.86(-0.90%)
Mar 19, 2020 522.41 581.98 475.96 538.67 0 +5.76(+1.08%)
Mar 18, 2020 606.10 617.02 383.00 532.91 0 -111.07(-17.25%)
Mar 17, 2020 691.92 708.10 620.14 643.98 0 -23.20(-3.48%)
Mar 16, 2020 687.22 784.95 635.65 667.18 0 -75.19(-10.13%)
Mar 13, 2020 758.79 782.59 688.36 742.37 0 +35.97(+5.09%)
Mar 12, 2020 758.51 772.78 691.79 706.40 0 -140.73(-16.61%)
Mar 11, 2020 888.54 892.16 837.60 847.13 0 -59.82(-6.60%)
Mar 10, 2020 929.37 938.50 878.26 906.95 0 +12.16(+1.36%)
Mar 09, 2020 925.38 936.62 870.65 894.79 0 -86.41(-8.81%)
Mar 06, 2020 979.72 992.56 949.13 981.21 0 -27.12(-2.69%)
Mar 05, 2020 1013 1019 993.68 1008 0 -22.43(-2.18%)
Mar 04, 2020 1025 1043 1013 1031 0 +17.29(+1.71%)
Mar 03, 2020 1035 1056 992.23 1013 0 -16.88(-1.64%)
Mar 02, 2020 972.14 1034 965.86 1030 0 +69.59(+7.24%)
Feb 28, 2020 971.90 983.91 928.27 960.76 0 -39.91(-3.99%)
Feb 27, 2020 1042 1052 997.46 1001 0 -57.27(-5.41%)
Feb 26, 2020 1055 1093 1048 1058 0 -3.82(-0.36%)
Feb 25, 2020 1107 1112 1055 1062 0 -45.10(-4.07%)
Feb 24, 2020 1109 1117 1085 1107 0 -25.08(-2.22%)
Feb 21, 2020 1140 1150 1126 1132 0 -10.75(-0.94%)
Feb 20, 2020 1134 1151 1131 1143 0 +7.94(+0.70%)
Feb 19, 2020 1144 1150 1130 1135 0 -10.86(-0.95%)
Feb 18, 2020 1150 1156 1134 1146 0 -4.64(-0.40%)
Feb 14, 2020 1138 1158 1134 1150 0 +16.37(+1.44%)
Feb 13, 2020 1120 1144 1108 1134 0 +17.67(+1.58%)
Feb 12, 2020 1114 1123 1106 1116 0 +4.97(+0.45%)
Feb 11, 2020 1109 1115 1101 1111 0 +0.67(+0.06%)
Feb 10, 2020 1110 1117 1100 1111 0 -1.19(-0.11%)
Feb 07, 2020 1113 1117 1103 1112 0 -1.48(-0.13%)
Feb 06, 2020 1104 1119 1100 1113 0 +13.13(+1.19%)
Feb 05, 2020 1085 1103 1080 1100 0 +18.67(+1.73%)
Feb 04, 2020 1091 1098 1078 1081 0 -1.49(-0.14%)
Feb 03, 2020 1082 1092 1077 1083 0 +0.70(+0.06%)
Jan 31, 2020 1089 1094 1077 1082 0 -3.65(-0.34%)
Jan 30, 2020 1079 1091 1073 1086 0 +0.61(+0.06%)
Jan 29, 2020 1084 1088 1072 1085 0 +4.11(+0.38%)
Jan 28, 2020 1078 1088 1074 1081 0 +5.39(+0.50%)
Jan 27, 2020 1074 1080 1064 1076 0 -8.68(-0.80%)
Jan 24, 2020 1090 1094 1077 1084 0 -3.87(-0.36%)
Jan 23, 2020 1084 1095 1081 1088 0 +2.66(+0.25%)
Jan 22, 2020 1086 1093 1079 1086 0 +1.22(+0.11%)
Jan 21, 2020 1079 1088 1075 1084 0 +2.80(+0.26%)
Jan 17, 2020 1078 1083 1067 1082 0 +7.10(+0.66%)
Jan 16, 2020 1075 1081 1065 1075 0 +2.42(+0.23%)
Jan 15, 2020 1071 1079 1067 1072 0 +0.21(+0.02%)
Jan 14, 2020 1073 1082 1065 1072 0 -1.96(-0.18%)
Jan 13, 2020 1074 1088 1066 1074 0 +2.97(+0.28%)
Jan 10, 2020 1076 1084 1064 1071 0 -5.46(-0.51%)
Jan 09, 2020 1073 1085 1070 1076 0 +4.61(+0.43%)
Jan 08, 2020 1075 1082 1064 1072 0 -7.51(-0.70%)
Jan 07, 2020 1069 1089 1066 1079 0 +14.75(+1.39%)
Jan 06, 2020 1060 1068 1051 1065 0 +3.04(+0.29%)
Jan 03, 2020 1056 1072 1053 1061 0 -4.96(-0.47%)
Jan 02, 2020 1051 1069 1044 1066 0 +17.04(+1.62%)
Dec 31, 2019 1038 1056 1036 1049 0 +9.35(+0.90%)
Dec 30, 2019 1054 1058 1037 1040 0 -26.19(-2.46%)
Dec 27, 2019 1073 1076 1063 1066 0 -9.18(-0.85%)
Dec 26, 2019 1066 1081 1065 1075 0 +8.88(+0.83%)
Dec 24, 2019 1063 1070 1057 1067 0 +4.22(+0.40%)
Dec 23, 2019 1073 1078 1057 1062 0 -7.79(-0.73%)
Dec 20, 2019 1076 1088 1065 1070 0 -3.27(-0.30%)
Dec 19, 2019 1066 1084 1062 1073 0 +6.48(+0.61%)
Dec 18, 2019 1060 1075 1052 1067 0 +7.39(+0.70%)
Dec 17, 2019 1062 1074 1050 1060 0 -4.78(-0.45%)
Dec 16, 2019 1078 1084 1056 1064 0 -13.07(-1.21%)
Dec 13, 2019 1053 1082 1048 1077 0 +22.60(+2.14%)
Dec 12, 2019 1046 1061 1042 1055 0 +6.79(+0.65%)
Dec 11, 2019 1041 1050 1034 1048 0 +5.43(+0.52%)
Dec 10, 2019 1039 1047 1032 1043 0 +3.41(+0.33%)
Dec 09, 2019 1036 1044 1033 1039 0 +8.74(+0.85%)
Dec 06, 2019 1017 1038 1014 1030 0 +16.92(+1.67%)
Dec 05, 2019 1011 1020 1004 1013 0 +2.91(+0.29%)
Dec 04, 2019 1003 1016 1001 1011 0 +8.38(+0.84%)
Dec 03, 2019 993.41 1011 989.09 1002 0 +3.32(+0.33%)
Dec 02, 2019 1012 1017 995.08 998.85 0 -11.47(-1.14%)
Nov 29, 2019 1009 1015 1003 1010 0 +2.10(+0.21%)
Nov 27, 2019 1010 1014 1002 1008 0 +0.39(+0.04%)
Nov 26, 2019 1011 1016 1001 1008 0 -4.81(-0.47%)
Nov 25, 2019 1019 1027 1002 1013 0 -7.09(-0.70%)
Nov 22, 2019 1019 1027 1007 1020 0 +2.40(+0.24%)
Nov 21, 2019 1012 1024 995.02 1017 0 +3.45(+0.34%)
Nov 20, 2019 987.73 1018 977.15 1014 0 +20.01(+2.01%)
Nov 19, 2019 1023 1029 989.66 993.87 0 -28.41(-2.78%)
Nov 18, 2019 1023 1036 1012 1022 0 -2.92(-0.28%)
Nov 15, 2019 1020 1030 1014 1025 0 +5.15(+0.50%)
Nov 14, 2019 1021 1027 1011 1020 0 -0.77(-0.08%)
Nov 13, 2019 1032 1040 1011 1021 0 -11.51(-1.11%)
Nov 12, 2019 1025 1039 1019 1032 0 +8.37(+0.82%)
Nov 11, 2019 1022 1030 1019 1024 0 -2.30(-0.22%)
Nov 08, 2019 1023 1031 1019 1026 0 +2.59(+0.25%)
Nov 07, 2019 1021 1029 1015 1024 0 +4.96(+0.49%)
Nov 06, 2019 1012 1026 1004 1019 0 +3.43(+0.34%)
Nov 05, 2019 1021 1025 1001 1015 0 -4.33(-0.42%)
Nov 04, 2019 1027 1038 1014 1020 0 -6.90(-0.67%)
Nov 01, 2019 1019 1036 1014 1027 0 +8.41(+0.83%)
Oct 31, 2019 1027 1036 1002 1018 0 -4.08(-0.40%)
Oct 30, 2019 1023 1035 1013 1022 0 +2.11(+0.21%)
Oct 29, 2019 997.14 1024 991.70 1020 0 +19.87(+1.99%)
Oct 28, 2019 1001 1015 992.26 1000 0 +2.68(+0.27%)
Oct 25, 2019 1015 1024 993.62 997.52 0 -17.33(-1.71%)
Oct 24, 2019 1015 1030 1000 1015 0 +2.89(+0.29%)
Oct 23, 2019 1015 1022 990.10 1012 0 -16.81(-1.63%)
Oct 22, 2019 1049 1054 1022 1029 0 -21.79(-2.07%)
Oct 21, 2019 1046 1057 1040 1051 0 +6.77(+0.65%)
Oct 18, 2019 1036 1049 1032 1044 0 +6.91(+0.67%)
Oct 17, 2019 1036 1043 1028 1037 0 +4.11(+0.40%)
Oct 16, 2019 1039 1042 1028 1033 0 -1.79(-0.17%)
Oct 15, 2019 1036 1047 1026 1035 0 +0.89(+0.09%)
Oct 14, 2019 1040 1043 1026 1034 0 -7.66(-0.74%)
Oct 11, 2019 1046 1054 1033 1041 0 -2.43(-0.23%)
Oct 10, 2019 1043 1052 1035 1044 0 +1.96(+0.19%)
Oct 09, 2019 1042 1050 1036 1042 0 +4.79(+0.46%)
Oct 08, 2019 1046 1048 1032 1037 0 -4.96(-0.48%)
Oct 07, 2019 1032 1053 1020 1042 0 +9.86(+0.96%)
Oct 04, 2019 1020 1036 1009 1032 0 +15.08(+1.48%)
Oct 03, 2019 1012 1029 1007 1017 0 +8.35(+0.83%)
Oct 02, 2019 1023 1029 997.70 1009 0 -20.82(-2.02%)
Oct 01, 2019 1059 1063 1018 1030 0 -29.15(-2.75%)
Sep 30, 2019 1050 1074 1043 1059 0 +11.99(+1.15%)
Sep 27, 2019 1043 1060 1034 1047 0 -11.82(-1.12%)
Sep 26, 2019 1072 1083 1051 1058 0 -12.74(-1.19%)
Sep 25, 2019 1073 1082 1062 1071 0 -1.19(-0.11%)
Sep 24, 2019 1092 1097 1069 1072 0 -17.91(-1.64%)
Sep 23, 2019 1080 1095 1069 1090 0 +13.06(+1.21%)
Sep 20, 2019 1070 1089 1063 1077 0 +8.35(+0.78%)
Sep 19, 2019 1078 1092 1022 1069 0 -8.37(-0.78%)
Sep 18, 2019 1068 1087 1061 1077 0 +7.25(+0.68%)
Sep 17, 2019 1070 1099 1057 1070 0 -3.10(-0.29%)
Sep 16, 2019 1058 1077 1039 1073 0 +14.83(+1.40%)
Sep 13, 2019 1041 1065 1037 1058 0 +24.92(+2.41%)
Sep 12, 2019 1039 1054 1026 1033 0 +3.40(+0.33%)
Sep 11, 2019 1012 1046 992.00 1030 0 +13.64(+1.34%)
Sep 10, 2019 1051 1074 987.51 1016 0 -28.22(-2.70%)
Sep 09, 2019 998.96 1055 979.69 1045 0 +101.28(+10.74%)
Sep 06, 2019 955.32 958.34 922.03 943.28 0 -23.06(-2.39%)
Sep 05, 2019 962.01 979.75 950.92 966.35 0 +10.77(+1.13%)
Sep 04, 2019 949.73 965.39 944.40 955.58 0 +8.53(+0.90%)
Sep 03, 2019 941.36 951.49 932.40 947.04 0 -2.76(-0.29%)
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%)
Jun 03, 2019 976.31 995.54 970.48 979.82 0 +14.48(+1.50%)
May 31, 2019 959.84 971.36 947.34 965.35 0 +2.62(+0.27%)
May 30, 2019 968.62 974.46 958.65 962.73 0 -6.54(-0.67%)
May 29, 2019 979.07 983.00 956.95 969.26 0 -11.29(-1.15%)
May 28, 2019 998.78 1009 979.73 980.55 0 -20.55(-2.05%)
May 24, 2019 993.57 1006 985.86 1001 0 +9.28(+0.94%)
May 23, 2019 980.01 997.49 974.58 991.82 0 +2.83(+0.29%)
May 22, 2019 999.83 1002 978.00 989.00 0 -13.34(-1.33%)
May 21, 2019 997.64 1018 993.64 1002 0 +8.21(+0.83%)
May 20, 2019 981.35 1003 970.61 994.12 0 +14.04(+1.43%)
May 17, 2019 983.21 995.99 972.62 980.08 0 -3.52(-0.36%)
May 16, 2019 979.50 989.70 974.98 983.60 0 +4.63(+0.47%)
May 15, 2019 971.74 987.73 968.97 978.98 0 +5.31(+0.55%)
May 14, 2019 973.10 979.11 966.52 973.67 0 +3.32(+0.34%)
May 13, 2019 980.09 985.59 963.38 970.35 0 -15.44(-1.57%)
May 10, 2019 985.87 992.74 964.83 985.78 0 +3.54(+0.36%)
May 09, 2019 973.20 987.80 962.31 982.25 0 +5.70(+0.58%)
May 08, 2019 968.08 983.22 962.50 976.55 0 +7.42(+0.77%)
May 07, 2019 973.00 978.69 963.33 969.12 0 -4.68(-0.48%)
May 06, 2019 975.71 983.28 967.98 973.80 0 -8.39(-0.85%)
May 03, 2019 986.17 990.34 978.26 982.20 0 -1.50(-0.15%)
May 02, 2019 991.72 995.86 977.12 983.70 0 -11.79(-1.18%)
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.