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 (%)
Jan 31, 2013 1109 1120 1104 1113 0 -2.57(-0.23%)
Jan 30, 2013 1108 1120 1108 1115 0 +0.81(+0.07%)
Jan 29, 2013 1112 1119 1107 1115 0 +4.52(+0.41%)
Jan 28, 2013 1111 1116 1103 1110 0 +1.70(+0.15%)
Jan 25, 2013 1105 1113 1102 1108 0 +4.24(+0.38%)
Jan 24, 2013 1104 1119 1101 1104 0 -9.01(-0.81%)
Jan 23, 2013 1114 1120 1110 1113 0 -0.59(-0.05%)
Jan 22, 2013 1107 1116 1105 1114 0 +7.91(+0.72%)
Jan 18, 2013 1106 1106 1106 0 +6.72(+0.61%)
Jan 17, 2013 1099 1108 1095 1099 0 +3.43(+0.31%)
Jan 16, 2013 1090 1100 1086 1096 0 +3.62(+0.33%)
Jan 15, 2013 1091 1099 1081 1092 0 +1.78(+0.16%)
Jan 14, 2013 1092 1098 1086 1090 0 -4.55(-0.42%)
Jan 12, 2013 1091 1097 1084 1095 0 +0.00(+0.00%)
Jan 11, 2013 1091 1097 1084 1095 0 +4.02(+0.37%)
Jan 10, 2013 1087 1095 1081 1091 0 +6.80(+0.63%)
Jan 09, 2013 1084 1090 1077 1084 0 +3.19(+0.30%)
Jan 08, 2013 1086 1089 1074 1081 0 -2.07(-0.19%)
Jan 07, 2013 1091 1095 1077 1083 0 -4.57(-0.42%)
Jan 04, 2013 1069 1090 1065 1087 0 +20.36(+1.91%)
Jan 03, 2013 1051 1072 1055 1067 0 +9.53(+0.90%)
Jan 02, 2013 1039 1059 1031 1058 0 +26.41(+2.56%)
Dec 31, 2012 1015 1033 1014 1031 0 +4.53(+0.44%)
Dec 28, 2012 1029 1035 1022 1027 0 -6.63(-0.64%)
Dec 27, 2012 1036 1045 1026 1033 0 -10.16(-0.97%)
Dec 26, 2012 1036 1050 1032 1043 0 -17.14(-1.62%)
Dec 24, 2012 1060 1060 1060 0 -8.92(-0.83%)
Dec 21, 2012 1057 1072 1055 1069 0 -2.66(-0.25%)
Dec 20, 2012 1060 1077 1055 1072 0 +11.00(+1.04%)
Dec 19, 2012 1047 1065 1044 1061 0 +12.92(+1.23%)
Dec 18, 2012 1035 1050 1036 1048 0 +5.71(+0.55%)
Dec 17, 2012 1039 1052 1034 1042 0 -1.23(-0.12%)
Dec 14, 2012 1040 1051 1039 1044 0 -3.99(-0.38%)
Dec 13, 2012 1046 1055 1041 1048 0 -6.79(-0.64%)
Dec 12, 2012 1062 1070 1048 1054 0 -9.00(-0.85%)
Dec 11, 2012 1076 1080 1059 1063 0 -10.89(-1.01%)
Dec 10, 2012 1056 1079 1060 1074 0 +11.60(+1.09%)
Dec 07, 2012 1064 1074 1057 1063 0 +3.65(+0.34%)
Dec 06, 2012 1060 1072 1053 1059 0 -2.84(-0.27%)
Dec 05, 2012 1060 1068 1057 1062 0 -3.74(-0.35%)
Dec 04, 2012 1071 1078 1059 1066 0 -10.73(-1.00%)
Nov 30, 2012 1072 1079 1067 1076 0 +4.93(+0.46%)
Nov 29, 2012 1066 1076 1062 1071 0 +5.43(+0.51%)
Nov 28, 2012 1059 1074 1060 1066 0 -1.02(-0.10%)
Nov 27, 2012 1066 1075 1060 1067 0 -3.87(-0.36%)
Nov 26, 2012 1064 1075 1058 1071 0 +1.49(+0.14%)
Nov 24, 2012 1058 1072 1059 1069 0 +0.00(+0.00%)
Nov 23, 2012 1058 1072 1059 1069 0 +10.01(+0.94%)
Nov 21, 2012 1059 1059 1059 0 +3.00(+0.28%)
Nov 20, 2012 1055 1066 1046 1056 0 -4.39(-0.41%)
Nov 19, 2012 1073 1078 1056 1061 0 +1.07(+0.10%)
Nov 16, 2012 1026 1063 1025 1060 0 +40.04(+3.93%)
Nov 15, 2012 997.47 1033 984.52 1020 0 +12.42(+1.23%)
Nov 14, 2012 1019 1043 997.90 1007 0 -25.14(-2.44%)
Nov 13, 2012 1049 1053 1010 1032 0 -28.89(-2.72%)
Nov 12, 2012 1070 1080 1059 1061 0 -5.50(-0.52%)
Nov 09, 2012 1058 1076 1052 1067 0 +4.30(+0.40%)
Nov 08, 2012 1056 1080 1057 1063 0 -1.09(-0.10%)
Nov 07, 2012 1065 1084 1027 1064 0 -24.78(-2.28%)
Nov 06, 2012 1104 1119 1081 1088 0 -26.19(-2.35%)
Nov 05, 2012 1117 1122 1106 1115 0 -1.41(-0.13%)
Nov 02, 2012 1127 1130 1113 1116 0 -7.74(-0.69%)
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.