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 (%)
May 29, 2009 952.93 961.42 937.79 951.18 0 +5.65(+0.60%)
May 28, 2009 948.41 957.38 927.78 945.53 0 +6.66(+0.71%)
May 27, 2009 959.98 964.48 928.35 938.87 0 -21.25(-2.21%)
May 26, 2009 951.27 971.58 943.64 960.13 0 +7.90(+0.83%)
May 25, 2009 979.75 985.25 949.57 952.22 0 +0.00(+0.00%)
May 22, 2009 979.75 985.25 949.57 952.22 0 -23.52(-2.41%)
May 21, 2009 974.11 990.10 956.54 975.75 0 -1.18(-0.12%)
May 20, 2009 997.38 1009 972.22 976.93 0 -9.62(-0.98%)
May 19, 2009 999.83 1012 980.89 986.55 0 -19.97(-1.98%)
May 18, 2009 975.79 1011 968.79 1007 0 +41.70(+4.32%)
May 15, 2009 977.55 991.15 956.26 964.82 0 -15.79(-1.61%)
May 14, 2009 964.65 987.60 949.85 980.61 0 +15.69(+1.63%)
May 13, 2009 972.77 988.13 957.68 964.92 0 -17.70(-1.80%)
May 12, 2009 988.41 1005 965.31 982.62 0 +5.08(+0.52%)
May 11, 2009 991.17 1004 969.64 977.54 0 -32.57(-3.22%)
May 08, 2009 986.43 1019 965.51 1010 0 +41.28(+4.26%)
May 07, 2009 1020 1030 963.43 968.83 0 -39.05(-3.87%)
May 06, 2009 992.66 1012 962.47 1008 0 +30.55(+3.13%)
May 05, 2009 981.45 994.58 959.84 977.33 0 -10.22(-1.03%)
May 04, 2009 950.11 988.80 945.75 987.54 0 +47.38(+5.04%)
May 01, 2009 943.41 959.10 926.29 940.16 0 -3.67(-0.39%)
Apr 30, 2009 962.96 976.99 937.01 943.83 0 -6.42(-0.68%)
Apr 29, 2009 927.12 953.80 913.42 950.25 0 +38.29(+4.20%)
Apr 28, 2009 901.31 929.67 895.54 911.96 0 +0.25(+0.03%)
Apr 27, 2009 915.85 937.25 896.73 911.70 0 -22.25(-2.38%)
Apr 24, 2009 929.86 949.46 909.29 933.95 0 +2.02(+0.22%)
Apr 23, 2009 912.37 940.92 902.21 931.93 0 +34.51(+3.85%)
Apr 22, 2009 929.23 947.43 894.54 897.42 0 -53.44(-5.62%)
Apr 21, 2009 894.41 955.72 878.78 950.86 0 +58.20(+6.52%)
Apr 20, 2009 939.57 942.72 888.01 892.66 0 -54.57(-5.76%)
Apr 17, 2009 974.69 984.00 934.55 947.23 0 -28.06(-2.88%)
Apr 16, 2009 979.60 1004 943.23 975.29 0 +1.60(+0.16%)
Apr 15, 2009 935.90 979.43 920.77 973.69 0 +43.32(+4.66%)
Apr 14, 2009 983.70 997.61 926.47 930.38 0 -38.50(-3.97%)
Apr 13, 2009 950.75 989.71 933.82 968.87 0 +4.14(+0.43%)
Apr 10, 2009 943.53 978.05 922.51 964.73 0 +0.00(+0.00%)
Apr 09, 2009 943.53 978.05 922.51 964.73 0 +40.08(+4.34%)
Apr 08, 2009 918.22 931.85 898.19 924.65 0 +12.94(+1.42%)
Apr 07, 2009 928.47 945.60 906.88 911.71 0 -25.35(-2.71%)
Apr 06, 2009 950.21 959.44 917.87 937.06 0 -20.02(-2.09%)
Apr 03, 2009 922.30 962.39 901.00 957.08 0 +29.06(+3.13%)
Apr 02, 2009 923.65 942.41 905.66 928.01 0 +20.63(+2.27%)
Apr 01, 2009 904.00 925.90 887.49 907.38 0 -11.80(-1.28%)
Mar 31, 2009 900.13 925.35 882.42 919.18 0 +29.70(+3.34%)
Mar 30, 2009 895.97 914.91 875.73 889.48 0 -18.00(-1.98%)
Mar 27, 2009 925.78 937.99 895.26 907.48 0 -35.71(-3.79%)
Mar 26, 2009 949.49 957.63 905.78 943.19 0 -17.74(-1.85%)
Mar 25, 2009 951.71 975.63 893.20 960.93 0 +29.06(+3.12%)
Mar 24, 2009 937.75 969.94 911.08 931.87 0 -22.09(-2.32%)
Mar 23, 2009 909.95 960.44 906.10 953.95 0 +71.59(+8.11%)
Mar 20, 2009 944.33 949.91 873.59 882.36 0 -79.95(-8.31%)
Mar 19, 2009 943.72 1037 935.03 962.30 0 -2.24(-0.23%)
Mar 18, 2009 928.95 980.75 897.84 964.54 0 +28.87(+3.08%)
Mar 17, 2009 907.09 939.38 882.05 935.67 0 +43.58(+4.89%)
Mar 16, 2009 908.19 943.89 870.67 892.10 0 -5.24(-0.58%)
Mar 13, 2009 901.83 914.64 869.57 897.34 0 +20.44(+2.33%)
Mar 12, 2009 839.89 882.68 833.99 876.90 0 +38.22(+4.56%)
Mar 11, 2009 869.89 876.54 824.84 838.68 0 -21.26(-2.47%)
Mar 10, 2009 822.02 865.92 806.32 859.95 0 +52.88(+6.55%)
Mar 09, 2009 793.00 815.40 779.09 807.07 0 +6.37(+0.80%)
Mar 06, 2009 796.01 816.82 758.08 800.70 0 +5.55(+0.70%)
Mar 05, 2009 802.43 824.75 777.66 795.15 0 -15.22(-1.88%)
Mar 04, 2009 839.79 847.10 794.02 810.37 0 -12.75(-1.55%)
Mar 03, 2009 829.75 844.50 799.89 823.13 0 +4.70(+0.57%)
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.