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 (%)
Dec 31, 2009 1165 1165 1165 0 -7.91(-0.67%)
Dec 30, 2009 1172 1183 1162 1173 0 -13.10(-1.10%)
Dec 29, 2009 1204 1216 1181 1186 0 -18.06(-1.50%)
Dec 28, 2009 1203 1219 1185 1204 0 +27.84(+2.37%)
Dec 24, 2009 1171 1185 1163 1177 0 -24.01(-2.00%)
Dec 23, 2009 1209 1217 1195 1201 0 -13.35(-1.10%)
Dec 22, 2009 1207 1221 1203 1214 0 +8.27(+0.69%)
Dec 21, 2009 1208 1222 1196 1206 0 -0.66(-0.05%)
Dec 18, 2009 1227 1235 1203 1206 0 -5.32(-0.44%)
Dec 17, 2009 1199 1217 1191 1212 0 +5.29(+0.44%)
Dec 16, 2009 1214 1228 1189 1206 0 +2.13(+0.18%)
Dec 15, 2009 1213 1235 1193 1204 0 -25.73(-2.09%)
Dec 14, 2009 1216 1232 1214 1230 0 +22.64(+1.88%)
Dec 11, 2009 1187 1212 1178 1207 0 +23.50(+1.99%)
Dec 10, 2009 1187 1191 1175 1184 0 -1.17(-0.10%)
Dec 09, 2009 1184 1191 1176 1185 0 +2.92(+0.25%)
Dec 08, 2009 1173 1193 1168 1182 0 +4.30(+0.37%)
Dec 07, 2009 1170 1190 1161 1178 0 +5.98(+0.51%)
Dec 04, 2009 1189 1195 1155 1172 0 -4.06(-0.35%)
Dec 03, 2009 1187 1204 1173 1176 0 -9.75(-0.82%)
Dec 02, 2009 1184 1193 1176 1186 0 +0.03(+0.00%)
Dec 01, 2009 1182 1194 1167 1186 0 +9.44(+0.80%)
Nov 30, 2009 1163 1190 1144 1176 0 +21.97(+1.90%)
Nov 27, 2009 1157 1167 1148 1154 0 -15.56(-1.33%)
Nov 25, 2009 1170 1170 1170 0 -7.18(-0.61%)
Nov 24, 2009 1171 1184 1160 1177 0 +1.05(+0.09%)
Nov 23, 2009 1184 1191 1170 1176 0 -1.12(-0.10%)
Nov 20, 2009 1175 1185 1169 1177 0 -2.88(-0.24%)
Nov 19, 2009 1174 1187 1164 1180 0 +0.77(+0.07%)
Nov 18, 2009 1158 1185 1155 1179 0 +22.89(+1.98%)
Nov 17, 2009 1157 1167 1152 1156 0 -1.95(-0.17%)
Nov 16, 2009 1154 1170 1143 1158 0 +11.65(+1.02%)
Nov 13, 2009 1140 1152 1133 1147 0 +3.72(+0.33%)
Nov 12, 2009 1166 1170 1138 1143 0 -20.22(-1.74%)
Nov 11, 2009 1157 1172 1149 1163 0 +10.11(+0.88%)
Nov 10, 2009 1153 1169 1143 1153 0 -5.57(-0.48%)
Nov 09, 2009 1140 1165 1128 1158 0 +33.31(+2.96%)
Nov 06, 2009 1125 1142 1112 1125 0 -13.00(-1.14%)
Nov 05, 2009 1133 1150 1114 1138 0 +18.90(+1.69%)
Nov 04, 2009 1154 1163 1116 1119 0 -29.15(-2.54%)
Nov 03, 2009 1121 1151 1106 1148 0 +19.60(+1.74%)
Nov 02, 2009 1129 1149 1106 1129 0 -2.03(-0.18%)
Oct 30, 2009 1155 1165 1117 1131 0 -31.08(-2.67%)
Oct 29, 2009 1139 1174 1132 1162 0 +49.43(+4.44%)
Oct 28, 2009 1136 1146 1106 1112 0 -30.54(-2.67%)
Oct 27, 2009 1148 1158 1136 1143 0 -8.43(-0.73%)
Oct 26, 2009 1176 1185 1144 1151 0 -24.71(-2.10%)
Oct 23, 2009 1173 1180 1168 1176 0 -8.52(-0.72%)
Oct 22, 2009 1178 1195 1156 1185 0 +11.07(+0.94%)
Oct 21, 2009 1167 1205 1152 1174 0 +3.41(+0.29%)
Oct 20, 2009 1169 1180 1160 1170 0 -16.21(-1.37%)
Oct 19, 2009 1195 1219 1159 1186 0 -17.75(-1.47%)
Oct 16, 2009 1222 1226 1202 1204 0 -24.38(-1.98%)
Oct 15, 2009 1227 1244 1212 1229 0 -2.41(-0.20%)
Oct 14, 2009 1210 1235 1202 1231 0 +30.07(+2.50%)
Oct 13, 2009 1223 1227 1192 1201 0 -29.34(-2.38%)
Oct 12, 2009 1233 1244 1222 1230 0 -2.78(-0.23%)
Oct 09, 2009 1234 1243 1214 1233 0 -2.97(-0.24%)
Oct 08, 2009 1233 1247 1221 1236 0 +10.46(+0.85%)
Oct 07, 2009 1242 1253 1214 1226 0 -17.28(-1.39%)
Oct 06, 2009 1254 1272 1227 1243 0 -6.78(-0.54%)
Oct 05, 2009 1241 1262 1227 1250 0 +15.07(+1.22%)
Oct 02, 2009 1215 1247 1180 1235 0 +1.01(+0.08%)
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.