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, 2013 1157 1222 1123 1186 0 +13.11(+1.12%)
May 30, 2013 1236 1277 1155 1172 0 -94.73(-7.48%)
May 29, 2013 1339 1449 1138 1267 0 -73.09(-5.45%)
May 28, 2013 1341 1382 1281 1340 0 +48.64(+3.77%)
May 24, 2013 1292 1292 1292 0 +61.10(+4.97%)
May 23, 2013 1200 1241 1167 1231 0 +17.70(+1.46%)
May 22, 2013 1213 1255 1191 1213 0 -1.61(-0.13%)
May 21, 2013 1217 1229 1196 1214 0 +1.01(+0.08%)
May 20, 2013 1218 1231 1201 1213 0 -3.67(-0.30%)
May 17, 2013 1209 1222 1196 1217 0 +12.18(+1.01%)
May 16, 2013 1205 1235 1182 1205 0 +2.14(+0.18%)
May 15, 2013 1186 1212 1174 1203 0 +34.32(+2.94%)
May 13, 2013 1180 1188 1152 1168 0 -14.14(-1.20%)
May 10, 2013 1183 1199 1173 1183 0 -9.10(-0.76%)
May 09, 2013 1202 1213 1183 1192 0 -10.59(-0.88%)
May 08, 2013 1183 1210 1185 1202 0 +15.25(+1.28%)
May 07, 2013 1183 1192 1178 1187 0 +6.70(+0.57%)
May 06, 2013 1174 1190 1172 1180 0 -1.09(-0.09%)
May 03, 2013 1202 1206 1177 1181 0 -22.10(-1.84%)
May 02, 2013 1205 1219 1195 1204 0 -9.94(-0.82%)
May 01, 2013 1224 1229 1206 1213 0 -11.82(-0.96%)
Apr 30, 2013 1218 1229 1207 1225 0 +3.27(+0.27%)
Apr 29, 2013 1209 1227 1204 1222 0 +16.64(+1.38%)
Apr 26, 2013 1210 1211 1200 1205 0 -2.49(-0.21%)
Apr 25, 2013 1215 1220 1201 1208 0 +0.01(+0.00%)
Apr 24, 2013 1205 1215 1198 1208 0 +3.86(+0.32%)
Apr 23, 2013 1199 1208 1192 1204 0 +9.40(+0.79%)
Apr 22, 2013 1198 1206 1175 1195 0 -1.69(-0.14%)
Apr 19, 2013 1193 1206 1185 1196 0 -1.36(-0.11%)
Apr 18, 2013 1192 1203 1184 1198 0 +10.00(+0.84%)
Apr 17, 2013 1208 1213 1184 1188 0 -22.54(-1.86%)
Apr 16, 2013 1191 1214 1189 1210 0 +25.93(+2.19%)
Apr 15, 2013 1207 1216 1180 1184 0 -27.39(-2.26%)
Apr 12, 2013 1211 1216 1202 1212 0 -4.13(-0.34%)
Apr 11, 2013 1220 1228 1208 1216 0 -3.49(-0.29%)
Apr 10, 2013 1221 1227 1212 1219 0 -4.41(-0.36%)
Apr 09, 2013 1234 1237 1221 1224 0 -9.85(-0.80%)
Apr 08, 2013 1228 1237 1220 1234 0 +7.59(+0.62%)
Apr 05, 2013 1203 1230 1203 1226 0 +3.22(+0.26%)
Apr 04, 2013 1211 1227 1203 1223 0 +7.68(+0.63%)
Apr 03, 2013 1234 1237 1203 1215 0 -12.88(-1.05%)
Apr 02, 2013 1227 1242 1216 1228 0 +8.58(+0.70%)
Apr 01, 2013 1216 1228 1205 1219 0 +7.03(+0.58%)
Mar 28, 2013 1212 1212 1212 0 +16.80(+1.41%)
Mar 27, 2013 1198 1210 1184 1196 0 -29.66(-2.42%)
Mar 26, 2013 1222 1239 1211 1225 0 +1.13(+0.09%)
Mar 25, 2013 1225 1241 1216 1224 0 -3.97(-0.32%)
Mar 22, 2013 1206 1242 1202 1228 0 +21.05(+1.74%)
Mar 21, 2013 1227 1266 1185 1207 0 -19.89(-1.62%)
Mar 20, 2013 1203 1231 1189 1227 0 +33.22(+2.78%)
Mar 19, 2013 1196 1215 1180 1194 0 +2.79(+0.23%)
Mar 18, 2013 1175 1203 1172 1191 0 +7.32(+0.62%)
Mar 15, 2013 1166 1189 1165 1184 0 +14.39(+1.23%)
Mar 14, 2013 1154 1173 1155 1169 0 +4.32(+0.37%)
Mar 13, 2013 1164 1168 1155 1165 0 +2.28(+0.20%)
Mar 12, 2013 1155 1168 1151 1163 0 +8.42(+0.73%)
Mar 11, 2013 1149 1157 1145 1154 0 +5.93(+0.52%)
Mar 08, 2013 1151 1154 1140 1148 0 +1.99(+0.17%)
Mar 07, 2013 1142 1150 1135 1146 0 +5.69(+0.50%)
Mar 06, 2013 1151 1154 1134 1141 0 -9.08(-0.79%)
Mar 05, 2013 1146 1156 1138 1150 0 +6.62(+0.58%)
Mar 04, 2013 1132 1149 1132 1143 0 +8.48(+0.75%)
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.