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 29, 2017 1097 1097 1097 1097 0 -10.31(-0.93%)
Dec 28, 2017 1095 1109 1091 1108 0 -2.09(-0.19%)
Dec 27, 2017 1113 1119 1105 1110 0 -5.96(-0.53%)
Dec 26, 2017 1114 1122 1108 1116 0 +2.92(+0.26%)
Dec 22, 2017 1119 1123 1107 1113 0 -4.24(-0.38%)
Dec 21, 2017 1116 1135 1105 1117 0 +12.44(+1.13%)
Dec 20, 2017 1104 1114 1097 1105 0 +5.58(+0.51%)
Dec 19, 2017 1121 1130 1097 1099 0 -21.35(-1.91%)
Dec 18, 2017 1122 1143 1112 1120 0 -0.43(-0.04%)
Dec 15, 2017 1115 1126 1107 1121 0 +8.54(+0.77%)
Dec 14, 2017 1116 1123 1108 1112 0 -3.15(-0.28%)
Dec 13, 2017 1111 1126 1106 1116 0 +3.81(+0.34%)
Dec 12, 2017 1112 1121 1105 1112 0 -0.87(-0.08%)
Dec 11, 2017 1114 1119 1106 1113 0 -0.97(-0.09%)
Dec 08, 2017 1122 1132 1105 1114 0 -7.05(-0.63%)
Dec 07, 2017 1127 1141 1099 1121 0 -4.21(-0.37%)
Dec 06, 2017 1126 1131 1113 1125 0 -1.92(-0.17%)
Dec 05, 2017 1128 1134 1118 1127 0 -2.24(-0.20%)
Dec 04, 2017 1118 1135 1112 1129 0 +15.58(+1.40%)
Dec 01, 2017 1117 1126 1099 1113 0 -4.22(-0.38%)
Nov 30, 2017 1125 1133 1101 1118 0 -1.12(-0.10%)
Nov 29, 2017 1106 1131 1100 1119 0 +17.40(+1.58%)
Nov 28, 2017 1095 1105 1086 1101 0 +5.98(+0.55%)
Nov 27, 2017 1099 1104 1090 1095 0 -5.26(-0.48%)
Nov 24, 2017 1111 1112 1098 1101 0 -8.53(-0.77%)
Nov 22, 2017 1104 1118 1100 1109 0 +2.68(+0.24%)
Nov 21, 2017 1096 1112 1091 1106 0 +11.64(+1.06%)
Nov 20, 2017 1088 1104 1079 1095 0 +8.11(+0.75%)
Nov 17, 2017 1085 1095 1080 1087 0 +0.19(+0.02%)
Nov 16, 2017 1090 1099 1078 1087 0 -2.31(-0.21%)
Nov 15, 2017 1094 1104 1082 1089 0 -8.61(-0.78%)
Nov 14, 2017 1088 1103 1084 1097 0 +9.81(+0.90%)
Nov 13, 2017 1078 1095 1073 1088 0 +3.59(+0.33%)
Nov 10, 2017 1084 1095 1076 1084 0 -1.45(-0.13%)
Nov 09, 2017 1087 1096 1079 1085 0 -2.40(-0.22%)
Nov 08, 2017 1079 1096 1077 1088 0 +6.86(+0.63%)
Nov 07, 2017 1081 1097 1064 1081 0 +0.31(+0.03%)
Nov 06, 2017 1094 1100 1076 1081 0 -16.17(-1.47%)
Nov 03, 2017 1099 1108 1089 1097 0 -5.30(-0.48%)
Nov 02, 2017 1123 1129 1093 1102 0 -21.62(-1.92%)
Nov 01, 2017 1123 1134 1117 1124 0 +3.68(+0.33%)
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%)
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.