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, 2018 947.82 949.94 927.39 932.37 0 -15.45(-1.63%)
May 30, 2018 945.59 954.88 935.69 947.82 0 +4.43(+0.47%)
May 29, 2018 939.94 951.11 931.05 943.39 0 +3.41(+0.36%)
May 25, 2018 939.98 939.98 939.98 939.98 0 +6.34(+0.68%)
May 24, 2018 934.89 941.50 928.29 933.63 0 -3.78(-0.40%)
May 23, 2018 929.74 941.16 923.43 937.41 0 +7.30(+0.78%)
May 22, 2018 932.50 936.70 922.10 930.12 0 -0.35(-0.04%)
May 21, 2018 926.18 934.72 917.51 930.47 0 +7.86(+0.85%)
May 18, 2018 917.82 925.49 911.93 922.61 0 +9.44(+1.03%)
May 17, 2018 909.03 917.94 906.64 913.17 0 +4.54(+0.50%)
May 16, 2018 913.94 917.58 905.29 908.63 0 -2.16(-0.24%)
May 15, 2018 905.09 917.31 897.86 910.79 0 +3.60(+0.40%)
May 14, 2018 911.73 914.79 902.00 907.19 0 -2.01(-0.22%)
May 11, 2018 907.78 916.65 898.63 909.20 0 -0.27(-0.03%)
May 10, 2018 906.35 917.91 896.10 909.47 0 +5.06(+0.56%)
May 09, 2018 907.95 911.76 896.41 904.41 0 -2.00(-0.22%)
May 08, 2018 919.05 925.82 900.52 906.41 0 -14.51(-1.58%)
May 07, 2018 915.18 926.27 911.42 920.92 0 +6.30(+0.69%)
May 04, 2018 903.71 917.81 899.81 914.61 0 +12.06(+1.34%)
May 03, 2018 898.09 909.84 881.86 902.55 0 -3.13(-0.35%)
May 02, 2018 909.23 915.29 902.91 905.69 0 -5.25(-0.58%)
May 01, 2018 913.15 916.12 902.63 910.94 0 -0.65(-0.07%)
Apr 30, 2018 921.03 924.19 908.94 911.59 0 -7.30(-0.79%)
Apr 27, 2018 924.37 929.53 913.05 918.89 0 -3.83(-0.42%)
Apr 26, 2018 918.53 926.89 912.67 922.72 0 +5.05(+0.55%)
Apr 25, 2018 920.66 929.21 910.60 917.67 0 -15.62(-1.67%)
Apr 24, 2018 933.45 940.48 923.51 933.29 0 +1.39(+0.15%)
Apr 23, 2018 936.84 939.71 927.01 931.90 0 -1.49(-0.16%)
Apr 20, 2018 934.49 941.02 928.67 933.39 0 +0.28(+0.03%)
Apr 19, 2018 933.47 940.37 928.07 933.11 0 -0.02(-0.00%)
Apr 18, 2018 934.93 941.41 930.24 933.12 0 -1.13(-0.12%)
Apr 17, 2018 932.68 938.28 926.10 934.25 0 +3.51(+0.38%)
Apr 16, 2018 931.71 937.71 922.53 930.74 0 +2.50(+0.27%)
Apr 13, 2018 936.14 940.25 922.61 928.25 0 -5.41(-0.58%)
Apr 12, 2018 940.09 944.96 928.48 933.65 0 -5.04(-0.54%)
Apr 11, 2018 931.55 943.24 925.50 938.69 0 +8.12(+0.87%)
Apr 10, 2018 934.97 938.85 924.88 930.57 0 +0.17(+0.02%)
Apr 09, 2018 938.53 943.69 926.83 930.41 0 -3.16(-0.34%)
Apr 06, 2018 935.67 943.36 928.59 933.57 0 -0.58(-0.06%)
Apr 05, 2018 932.92 943.98 928.39 934.15 0 +0.39(+0.04%)
Apr 04, 2018 929.09 938.29 920.68 933.76 0 +3.52(+0.38%)
Apr 03, 2018 941.83 953.59 922.17 930.24 0 -10.39(-1.10%)
Apr 02, 2018 934.83 950.03 923.75 940.63 0 +6.44(+0.69%)
Mar 29, 2018 934.19 934.19 934.19 934.19 0 +19.59(+2.14%)
Mar 28, 2018 919.83 927.97 903.99 914.60 0 -23.80(-2.54%)
Mar 27, 2018 940.63 949.45 929.25 938.40 0 -2.65(-0.28%)
Mar 26, 2018 938.84 948.67 930.57 941.05 0 +9.56(+1.03%)
Mar 23, 2018 943.97 953.02 929.70 931.49 0 -10.37(-1.10%)
Mar 22, 2018 941.33 958.48 936.01 941.86 0 -6.02(-0.63%)
Mar 21, 2018 952.25 957.82 938.77 947.88 0 -1.91(-0.20%)
Mar 20, 2018 950.46 958.40 944.82 949.79 0 -2.63(-0.28%)
Mar 19, 2018 959.08 962.08 940.92 952.41 0 -7.86(-0.82%)
Mar 16, 2018 955.89 966.50 949.88 960.27 0 +6.00(+0.63%)
Mar 15, 2018 959.32 962.70 946.50 954.27 0 -4.53(-0.47%)
Mar 14, 2018 964.40 972.47 954.90 958.81 0 -4.93(-0.51%)
Mar 13, 2018 962.77 966.93 958.17 963.74 0 +4.20(+0.44%)
Mar 12, 2018 948.58 967.24 945.08 959.54 0 +14.67(+1.55%)
Mar 09, 2018 941.67 948.50 931.72 944.86 0 +4.45(+0.47%)
Mar 08, 2018 945.01 952.06 931.68 940.41 0 -2.71(-0.29%)
Mar 07, 2018 942.33 945.37 932.69 943.12 0 +3.72(+0.40%)
Mar 06, 2018 931.81 943.62 922.74 939.40 0 +12.31(+1.33%)
Mar 05, 2018 918.54 936.27 915.53 927.09 0 +7.42(+0.81%)
Mar 02, 2018 909.73 921.42 903.76 919.67 0 +5.63(+0.62%)
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.