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 (%)
Oct 31, 2017 1128 1136 1114 1120 0 -6.54(-0.58%)
Oct 30, 2017 1127 1140 1116 1127 0 -2.73(-0.24%)
Oct 27, 2017 1121 1134 1108 1129 0 +9.25(+0.83%)
Oct 26, 2017 1139 1147 1116 1120 0 -18.05(-1.59%)
Oct 25, 2017 1152 1154 1128 1138 0 -13.29(-1.15%)
Oct 24, 2017 1156 1164 1148 1151 0 -2.84(-0.25%)
Oct 23, 2017 1169 1171 1149 1154 0 -13.22(-1.13%)
Oct 20, 2017 1172 1178 1158 1168 0 -3.19(-0.27%)
Oct 19, 2017 1167 1173 1159 1171 0 +0.93(+0.08%)
Oct 18, 2017 1164 1176 1160 1170 0 +6.58(+0.57%)
Oct 17, 2017 1170 1176 1156 1163 0 -7.20(-0.62%)
Oct 16, 2017 1181 1188 1164 1170 0 -4.13(-0.35%)
Oct 13, 2017 1168 1179 1164 1175 0 +9.31(+0.80%)
Oct 12, 2017 1151 1168 1146 1165 0 +14.27(+1.24%)
Oct 11, 2017 1152 1161 1149 1151 0 +0.57(+0.05%)
Oct 10, 2017 1157 1163 1147 1150 0 -3.66(-0.32%)
Oct 09, 2017 1152 1164 1146 1154 0 +2.57(+0.22%)
Oct 06, 2017 1145 1160 1137 1152 0 -6.82(-0.59%)
Oct 05, 2017 1156 1164 1146 1158 0 +3.65(+0.32%)
Oct 04, 2017 1167 1171 1146 1155 0 -14.06(-1.20%)
Oct 03, 2017 1167 1181 1158 1169 0 +2.98(+0.26%)
Oct 02, 2017 1145 1172 1141 1166 0 +19.64(+1.71%)
Sep 29, 2017 1144 1153 1129 1146 0 +2.71(+0.24%)
Sep 28, 2017 1136 1148 1123 1143 0 -4.37(-0.38%)
Sep 27, 2017 1147 1162 1136 1148 0 -1.85(-0.16%)
Sep 26, 2017 1146 1155 1141 1150 0 +3.85(+0.34%)
Sep 25, 2017 1144 1151 1134 1146 0 +3.25(+0.28%)
Sep 22, 2017 1138 1147 1135 1143 0 +6.01(+0.53%)
Sep 21, 2017 1133 1142 1126 1137 0 +4.58(+0.40%)
Sep 20, 2017 1136 1145 1126 1132 0 -3.22(-0.28%)
Sep 19, 2017 1128 1142 1126 1135 0 +6.01(+0.53%)
Sep 18, 2017 1134 1141 1124 1129 0 -2.99(-0.26%)
Sep 15, 2017 1144 1152 1123 1132 0 -6.57(-0.58%)
Sep 14, 2017 1127 1156 1124 1139 0 +17.80(+1.59%)
Sep 13, 2017 1114 1141 1102 1121 0 +2.52(+0.23%)
Sep 12, 2017 1116 1122 1109 1118 0 +2.91(+0.26%)
Sep 11, 2017 1112 1119 1107 1115 0 +6.12(+0.55%)
Sep 08, 2017 1110 1116 1103 1109 0 -2.26(-0.20%)
Sep 07, 2017 1110 1119 1100 1112 0 -0.22(-0.02%)
Sep 06, 2017 1122 1125 1107 1112 0 -7.14(-0.64%)
Sep 05, 2017 1132 1141 1116 1119 0 -17.73(-1.56%)
Sep 01, 2017 1136 1141 1130 1137 0 -0.44(-0.04%)
Aug 31, 2017 1132 1145 1127 1137 0 +7.17(+0.63%)
Aug 30, 2017 1122 1135 1115 1130 0 +4.79(+0.43%)
Aug 29, 2017 1139 1145 1120 1125 0 -17.59(-1.54%)
Aug 28, 2017 1141 1146 1136 1143 0 +1.49(+0.13%)
Aug 25, 2017 1145 1154 1136 1141 0 -5.03(-0.44%)
Aug 24, 2017 1144 1150 1137 1146 0 +5.97(+0.52%)
Aug 23, 2017 1142 1148 1138 1140 0 -4.18(-0.37%)
Aug 22, 2017 1137 1150 1134 1145 0 +9.20(+0.81%)
Aug 21, 2017 1135 1141 1126 1135 0 +0.55(+0.05%)
Aug 18, 2017 1132 1141 1127 1135 0 +1.12(+0.10%)
Aug 17, 2017 1138 1143 1126 1134 0 -2.93(-0.26%)
Aug 16, 2017 1128 1145 1125 1137 0 +7.02(+0.62%)
Aug 15, 2017 1128 1134 1119 1130 0 +1.73(+0.15%)
Aug 14, 2017 1126 1136 1119 1128 0 +5.93(+0.53%)
Aug 11, 2017 1117 1127 1107 1122 0 -1.08(-0.10%)
Aug 10, 2017 1132 1137 1118 1123 0 -9.66(-0.85%)
Aug 09, 2017 1123 1136 1120 1133 0 +7.12(+0.63%)
Aug 08, 2017 1120 1131 1116 1126 0 +4.11(+0.37%)
Aug 07, 2017 1113 1125 1105 1121 0 +10.83(+0.98%)
Aug 04, 2017 1118 1129 1105 1111 0 -9.28(-0.83%)
Aug 03, 2017 1123 1128 1110 1120 0 -2.59(-0.23%)
Aug 02, 2017 1117 1128 1110 1122 0 +9.46(+0.85%)
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.