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 (%)
Jun 30, 2017 1081 1087 1075 1081 0 -0.20(-0.02%)
Jun 29, 2017 1086 1089 1070 1081 0 -7.08(-0.65%)
Jun 28, 2017 1083 1091 1070 1088 0 -9.43(-0.86%)
Jun 27, 2017 1116 1120 1092 1097 0 -21.41(-1.91%)
Jun 26, 2017 1119 1128 1111 1119 0 +4.80(+0.43%)
Jun 23, 2017 1107 1117 1101 1114 0 +11.36(+1.03%)
Jun 22, 2017 1107 1114 1093 1103 0 -1.34(-0.12%)
Jun 21, 2017 1122 1123 1095 1104 0 -16.57(-1.48%)
Jun 20, 2017 1128 1131 1114 1120 0 -6.46(-0.57%)
Jun 19, 2017 1117 1132 1112 1127 0 +12.00(+1.08%)
Jun 16, 2017 1102 1120 1099 1115 0 +11.57(+1.05%)
Jun 15, 2017 1092 1109 1086 1103 0 +6.13(+0.56%)
Jun 14, 2017 1091 1102 1087 1097 0 +5.88(+0.54%)
Jun 13, 2017 1093 1100 1084 1091 0 +1.80(+0.17%)
Jun 12, 2017 1094 1102 1085 1090 0 -4.27(-0.39%)
Jun 09, 2017 1088 1098 1084 1094 0 +2.77(+0.25%)
Jun 08, 2017 1083 1095 1076 1091 0 +6.77(+0.62%)
Jun 07, 2017 1087 1093 1076 1084 0 -3.60(-0.33%)
Jun 06, 2017 1088 1092 1077 1088 0 +1.27(+0.12%)
Jun 05, 2017 1095 1093 1077 1087 0 -9.33(-0.85%)
Jun 02, 2017 1096 1100 1086 1096 0 +1.87(+0.17%)
Jun 01, 2017 1086 1099 1080 1094 0 +8.22(+0.76%)
May 31, 2017 1083 1092 1071 1086 0 +4.65(+0.43%)
May 30, 2017 1082 1084 1072 1081 0 -2.39(-0.22%)
May 26, 2017 1080 1087 1070 1084 0 +2.28(+0.21%)
May 25, 2017 1077 1089 1072 1081 0 +3.86(+0.36%)
May 24, 2017 1070 1082 1067 1077 0 +8.53(+0.80%)
May 23, 2017 1066 1074 1059 1069 0 -0.95(-0.09%)
May 22, 2017 1062 1075 1059 1070 0 +10.71(+1.01%)
May 19, 2017 1058 1071 1051 1059 0 +2.27(+0.21%)
May 18, 2017 1065 1071 1051 1057 0 -7.63(-0.72%)
May 17, 2017 1064 1071 1054 1065 0 -3.91(-0.37%)
May 16, 2017 1073 1080 1062 1068 0 -2.13(-0.20%)
May 15, 2017 1068 1079 1063 1071 0 +2.59(+0.24%)
May 12, 2017 1066 1076 1059 1068 0 +4.68(+0.44%)
May 11, 2017 1066 1074 1056 1063 0 +2.12(+0.20%)
May 10, 2017 1056 1065 1049 1061 0 +3.76(+0.36%)
May 09, 2017 1074 1079 1051 1057 0 -17.26(-1.61%)
May 08, 2017 1076 1086 1063 1075 0 +1.96(+0.18%)
May 05, 2017 1067 1089 1061 1073 0 -1.45(-0.13%)
May 04, 2017 1071 1084 1050 1074 0 +5.59(+0.52%)
May 03, 2017 1084 1087 1064 1069 0 -16.97(-1.56%)
May 02, 2017 1102 1105 1077 1086 0 -22.32(-2.01%)
May 01, 2017 1120 1132 1098 1108 0 -7.97(-0.71%)
Apr 28, 2017 1126 1131 1104 1116 0 -8.85(-0.79%)
Apr 27, 2017 1112 1133 1101 1125 0 +17.05(+1.54%)
Apr 26, 2017 1100 1114 1087 1108 0 +12.41(+1.13%)
Apr 25, 2017 1080 1101 1074 1095 0 +18.35(+1.70%)
Apr 24, 2017 1072 1083 1057 1077 0 +9.58(+0.90%)
Apr 21, 2017 1061 1073 1057 1067 0 +8.00(+0.76%)
Apr 20, 2017 1055 1073 1044 1059 0 +5.54(+0.53%)
Apr 19, 2017 1058 1062 1050 1054 0 -2.82(-0.27%)
Apr 18, 2017 1057 1062 1049 1057 0 +1.05(+0.10%)
Apr 17, 2017 1051 1063 1046 1056 0 +6.28(+0.60%)
Apr 13, 2017 1051 1058 1041 1049 0 -2.54(-0.24%)
Apr 12, 2017 1060 1063 1043 1052 0 -9.36(-0.88%)
Apr 11, 2017 1031 1063 1025 1061 0 +26.56(+2.57%)
Apr 10, 2017 1029 1042 1022 1035 0 -1.55(-0.15%)
Apr 07, 2017 1042 1043 1030 1036 0 -4.67(-0.45%)
Apr 06, 2017 1031 1046 1022 1041 0 +9.48(+0.92%)
Apr 05, 2017 1019 1037 1006 1031 0 +7.08(+0.69%)
Apr 04, 2017 1029 1039 1008 1024 0 -7.43(-0.72%)
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.