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 31, 2016 965.77 975.50 945.98 954.85 0 -7.38(-0.77%)
May 27, 2016 962.23 962.23 962.23 962.23 0 +7.56(+0.79%)
May 26, 2016 946.00 958.59 940.60 954.66 0 +11.06(+1.17%)
May 25, 2016 946.84 949.54 931.12 943.60 0 -1.83(-0.19%)
May 24, 2016 946.64 957.98 940.02 945.43 0 +0.15(+0.02%)
May 23, 2016 944.49 958.59 934.14 945.28 0 +4.30(+0.46%)
May 20, 2016 923.11 943.50 920.07 940.98 0 +20.08(+2.18%)
May 19, 2016 918.93 928.93 907.65 920.90 0 -3.18(-0.34%)
May 18, 2016 933.32 941.96 912.11 924.08 0 -8.07(-0.87%)
May 17, 2016 936.28 944.00 921.91 932.15 0 -4.74(-0.51%)
May 16, 2016 931.96 939.94 928.02 936.90 0 +4.84(+0.52%)
May 13, 2016 938.00 942.57 927.89 932.06 0 -5.44(-0.58%)
May 12, 2016 943.94 947.30 928.47 937.50 0 -3.18(-0.34%)
May 11, 2016 940.92 951.91 931.21 940.68 0 -0.59(-0.06%)
May 10, 2016 943.84 949.13 930.56 941.27 0 +1.96(+0.21%)
May 09, 2016 930.47 948.09 922.67 939.31 0 +14.66(+1.59%)
May 06, 2016 908.36 927.10 902.48 924.64 0 +14.02(+1.54%)
May 05, 2016 898.21 914.85 896.12 910.63 0 +11.00(+1.22%)
May 04, 2016 890.52 903.75 884.41 899.63 0 +7.11(+0.80%)
May 03, 2016 898.37 904.26 884.93 892.51 0 -10.53(-1.17%)
May 02, 2016 900.32 909.39 890.46 903.04 0 +2.91(+0.32%)
Apr 29, 2016 901.53 907.42 887.25 900.14 0 +3.81(+0.43%)
Apr 28, 2016 897.44 902.93 890.03 896.32 0 -1.64(-0.18%)
Apr 27, 2016 893.01 902.14 886.49 897.97 0 +2.20(+0.25%)
Apr 26, 2016 893.66 905.40 881.36 895.77 0 +3.31(+0.37%)
Apr 25, 2016 887.23 897.30 880.17 892.46 0 +4.00(+0.45%)
Apr 22, 2016 889.71 894.28 882.55 888.46 0 -1.63(-0.18%)
Apr 21, 2016 906.56 909.37 883.13 890.10 0 -13.48(-1.49%)
Apr 20, 2016 910.62 916.44 899.18 903.57 0 -4.09(-0.45%)
Apr 19, 2016 901.19 915.89 893.32 907.66 0 +8.09(+0.90%)
Apr 18, 2016 895.28 907.17 889.61 899.57 0 +5.38(+0.60%)
Apr 15, 2016 908.79 918.86 883.58 894.19 0 -15.09(-1.66%)
Apr 14, 2016 909.86 921.72 891.14 909.27 0 +0.12(+0.01%)
Apr 13, 2016 903.11 928.13 892.61 909.15 0 +15.15(+1.69%)
Apr 12, 2016 865.82 903.77 858.31 894.00 0 +28.60(+3.30%)
Apr 11, 2016 849.87 868.62 845.12 865.40 0 +10.07(+1.18%)
Apr 08, 2016 856.22 860.90 850.48 855.33 0 +2.41(+0.28%)
Apr 07, 2016 853.03 859.57 845.72 852.92 0 -1.88(-0.22%)
Apr 06, 2016 856.09 862.45 849.09 854.80 0 -1.33(-0.16%)
Apr 05, 2016 852.45 861.60 849.68 856.13 0 +0.40(+0.05%)
Apr 04, 2016 860.43 863.57 850.91 855.74 0 -3.81(-0.44%)
Apr 01, 2016 855.80 866.02 848.78 859.55 0 +0.30(+0.04%)
Mar 31, 2016 852.29 865.59 849.23 859.25 0 +7.30(+0.86%)
Mar 30, 2016 856.83 864.68 849.38 851.95 0 -4.34(-0.51%)
Mar 29, 2016 850.34 860.98 838.83 856.29 0 -7.51(-0.87%)
Mar 28, 2016 867.12 869.16 857.04 863.80 0 -1.48(-0.17%)
Mar 24, 2016 865.28 865.28 865.28 865.28 0 +0.31(+0.04%)
Mar 23, 2016 873.90 878.81 863.10 864.97 0 -13.61(-1.55%)
Mar 22, 2016 877.88 882.37 870.65 878.58 0 -0.59(-0.07%)
Mar 21, 2016 878.80 885.92 873.63 879.17 0 +1.26(+0.14%)
Mar 18, 2016 882.70 886.14 871.41 877.91 0 -1.96(-0.22%)
Mar 17, 2016 875.14 886.72 865.33 879.87 0 +7.45(+0.85%)
Mar 16, 2016 857.21 874.42 851.21 872.42 0 +13.68(+1.59%)
Mar 15, 2016 870.13 872.36 850.78 858.75 0 -12.77(-1.46%)
Mar 14, 2016 872.40 877.84 857.72 871.51 0 -4.60(-0.53%)
Mar 11, 2016 872.47 879.86 864.21 876.12 0 +7.52(+0.87%)
Mar 10, 2016 874.20 877.46 856.81 868.60 0 -2.60(-0.30%)
Mar 09, 2016 873.16 878.44 861.28 871.20 0 -2.70(-0.31%)
Mar 08, 2016 880.44 882.39 864.63 873.90 0 -9.71(-1.10%)
Mar 07, 2016 880.68 890.27 870.60 883.61 0 +3.10(+0.35%)
Mar 04, 2016 880.09 886.89 873.87 880.50 0 +3.88(+0.44%)
Mar 03, 2016 863.69 881.18 858.24 876.62 0 +16.60(+1.93%)
Mar 02, 2016 861.17 872.18 851.24 860.02 0 -1.39(-0.16%)
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.