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 (%)
Feb 28, 2018 929.45 937.72 911.14 913.26 0 -15.53(-1.67%)
Feb 27, 2018 949.15 952.38 926.64 928.80 0 -18.78(-1.98%)
Feb 26, 2018 950.71 957.10 940.87 947.58 0 +0.19(+0.02%)
Feb 23, 2018 942.70 952.34 932.70 947.38 0 +16.62(+1.79%)
Feb 22, 2018 936.16 939.64 926.96 930.77 0 -1.60(-0.17%)
Feb 21, 2018 927.63 953.61 919.57 932.37 0 -5.65(-0.60%)
Feb 20, 2018 950.50 971.68 933.73 938.02 0 -26.28(-2.73%)
Feb 16, 2018 964.31 964.31 964.31 964.31 0 +9.48(+0.99%)
Feb 15, 2018 955.59 964.77 937.70 954.83 0 +10.43(+1.10%)
Feb 14, 2018 945.27 955.52 930.70 944.40 0 -3.64(-0.38%)
Feb 13, 2018 941.06 953.55 935.10 948.04 0 +7.74(+0.82%)
Feb 12, 2018 938.17 948.67 928.54 940.29 0 +4.75(+0.51%)
Feb 09, 2018 935.19 946.70 918.96 935.54 0 +4.35(+0.47%)
Feb 08, 2018 943.57 952.61 929.77 931.20 0 -12.51(-1.33%)
Feb 07, 2018 950.83 964.28 940.78 943.71 0 -2.48(-0.26%)
Feb 06, 2018 926.89 957.41 922.24 946.18 0 -0.52(-0.05%)
Feb 05, 2018 955.89 961.49 927.58 946.70 0 -13.51(-1.41%)
Feb 02, 2018 975.23 978.73 957.70 960.21 0 -17.50(-1.79%)
Feb 01, 2018 976.78 993.67 971.81 977.72 0 -0.33(-0.03%)
Jan 31, 2018 992.45 996.77 967.57 978.04 0 -7.19(-0.73%)
Jan 30, 2018 976.80 983.02 972.93 985.24 0 +4.08(+0.42%)
Jan 29, 2018 1004 1007 976.03 981.16 0 -23.76(-2.36%)
Jan 26, 2018 1015 1017 997.80 1005 0 -8.05(-0.79%)
Jan 25, 2018 1020 1025 1013 1013 0 -5.54(-0.54%)
Jan 24, 2018 1030 1036 1016 1019 0 -13.74(-1.33%)
Jan 23, 2018 1020 1041 1018 1032 0 +11.74(+1.15%)
Jan 22, 2018 1034 1037 1016 1021 0 -11.63(-1.13%)
Jan 19, 2018 1025 1037 1019 1032 0 +5.60(+0.55%)
Jan 18, 2018 1042 1047 1022 1027 0 -13.72(-1.32%)
Jan 17, 2018 1026 1046 1024 1040 0 +14.67(+1.43%)
Jan 16, 2018 1036 1044 1020 1026 0 -8.99(-0.87%)
Jan 12, 2018 1035 1035 1035 1035 0 -9.61(-0.92%)
Jan 11, 2018 1039 1048 1031 1044 0 +6.26(+0.60%)
Jan 10, 2018 1046 1061 1030 1038 0 -13.67(-1.30%)
Jan 09, 2018 1038 1065 1029 1052 0 +12.45(+1.20%)
Jan 08, 2018 1048 1057 1015 1039 0 -10.22(-0.97%)
Jan 05, 2018 1050 1068 1040 1049 0 -11.24(-1.06%)
Jan 04, 2018 1066 1075 1055 1061 0 -4.54(-0.43%)
Jan 03, 2018 1081 1090 1060 1065 0 -15.03(-1.39%)
Jan 02, 2018 1097 1100 1073 1080 0 -17.29(-1.58%)
Dec 29, 2017 1097 1097 1097 1097 0 -10.31(-0.93%)
Dec 28, 2017 1095 1109 1091 1108 0 -2.09(-0.19%)
Dec 27, 2017 1113 1119 1105 1110 0 -5.96(-0.53%)
Dec 26, 2017 1114 1122 1108 1116 0 +2.92(+0.26%)
Dec 22, 2017 1119 1123 1107 1113 0 -4.24(-0.38%)
Dec 21, 2017 1116 1135 1105 1117 0 +12.44(+1.13%)
Dec 20, 2017 1104 1114 1097 1105 0 +5.58(+0.51%)
Dec 19, 2017 1121 1130 1097 1099 0 -21.35(-1.91%)
Dec 18, 2017 1122 1143 1112 1120 0 -0.43(-0.04%)
Dec 15, 2017 1115 1126 1107 1121 0 +8.54(+0.77%)
Dec 14, 2017 1116 1123 1108 1112 0 -3.15(-0.28%)
Dec 13, 2017 1111 1126 1106 1116 0 +3.81(+0.34%)
Dec 12, 2017 1112 1121 1105 1112 0 -0.87(-0.08%)
Dec 11, 2017 1114 1119 1106 1113 0 -0.97(-0.09%)
Dec 08, 2017 1122 1132 1105 1114 0 -7.05(-0.63%)
Dec 07, 2017 1127 1141 1099 1121 0 -4.21(-0.37%)
Dec 06, 2017 1126 1131 1113 1125 0 -1.92(-0.17%)
Dec 05, 2017 1128 1134 1118 1127 0 -2.24(-0.20%)
Dec 04, 2017 1118 1135 1112 1129 0 +15.58(+1.40%)
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.