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, 2011 1238 1248 1229 1239 0 +5.30(+0.43%)
Jan 28, 2011 1249 1253 1227 1234 0 -12.01(-0.96%)
Jan 27, 2011 1238 1254 1231 1246 0 +11.21(+0.91%)
Jan 26, 2011 1250 1258 1225 1235 0 -11.42(-0.92%)
Jan 25, 2011 1227 1253 1218 1246 0 +21.75(+1.78%)
Jan 24, 2011 1210 1229 1207 1224 0 +21.22(+1.76%)
Jan 21, 2011 1202 1209 1194 1203 0 +5.45(+0.46%)
Jan 20, 2011 1188 1203 1185 1198 0 +4.94(+0.41%)
Jan 19, 2011 1203 1206 1187 1193 0 -15.26(-1.26%)
Jan 18, 2011 1205 1213 1200 1208 0 +1.68(+0.14%)
Jan 14, 2011 1206 1206 1206 0 +6.10(+0.51%)
Jan 13, 2011 1197 1210 1196 1200 0 -4.28(-0.36%)
Jan 12, 2011 1205 1209 1198 1205 0 +1.18(+0.10%)
Jan 11, 2011 1201 1207 1195 1203 0 +2.59(+0.22%)
Jan 10, 2011 1202 1212 1196 1201 0 -2.70(-0.22%)
Jan 07, 2011 1201 1208 1192 1204 0 +4.69(+0.39%)
Jan 06, 2011 1195 1208 1193 1199 0 +2.63(+0.22%)
Jan 05, 2011 1179 1199 1182 1196 0 +10.64(+0.90%)
Jan 04, 2011 1211 1199 1181 1186 0 -26.14(-2.16%)
Jan 03, 2011 1213 1222 1198 1212 0 +0.73(+0.06%)
Dec 31, 2010 1210 1217 1207 1211 0 -0.21(-0.02%)
Dec 30, 2010 1209 1217 1206 1211 0 +3.47(+0.29%)
Dec 29, 2010 1206 1214 1201 1208 0 -4.97(-0.41%)
Dec 28, 2010 1214 1218 1208 1213 0 +1.56(+0.13%)
Dec 27, 2010 1206 1217 1207 1211 0 +0.45(+0.04%)
Dec 23, 2010 1208 1217 1199 1211 0 -19.23(-1.56%)
Dec 22, 2010 1227 1237 1226 1230 0 -1.52(-0.12%)
Dec 21, 2010 1229 1240 1228 1231 0 +1.26(+0.10%)
Dec 20, 2010 1216 1235 1217 1230 0 +12.92(+1.06%)
Dec 17, 2010 1206 1227 1206 1217 0 +5.38(+0.44%)
Dec 16, 2010 1208 1217 1204 1212 0 +10.69(+0.89%)
Dec 15, 2010 1213 1222 1198 1201 0 -21.73(-1.78%)
Dec 14, 2010 1226 1235 1217 1223 0 +4.39(+0.36%)
Dec 10, 2010 1208 1224 1205 1219 0 +13.99(+1.16%)
Dec 09, 2010 1198 1211 1196 1205 0 +2.15(+0.18%)
Dec 08, 2010 1216 1219 1199 1202 0 -14.61(-1.20%)
Dec 07, 2010 1224 1227 1213 1217 0 -3.41(-0.28%)
Dec 06, 2010 1221 1225 1214 1220 0 +0.30(+0.02%)
Dec 03, 2010 1220 1225 1210 1220 0 -2.13(-0.17%)
Dec 02, 2010 1221 1226 1210 1222 0 +3.61(+0.30%)
Dec 01, 2010 1220 1226 1210 1219 0 +8.57(+0.71%)
Nov 30, 2010 1207 1218 1203 1210 0 +0.11(+0.01%)
Nov 29, 2010 1205 1214 1201 1210 0 +3.44(+0.29%)
Nov 26, 2010 1212 1215 1205 1207 0 -4.55(-0.38%)
Nov 24, 2010 1205 1211 1211 1211 0 +8.81(+0.73%)
Nov 23, 2010 1198 1206 1195 1202 0 +0.67(+0.06%)
Nov 22, 2010 1196 1204 1189 1202 0 +7.49(+0.63%)
Nov 19, 2010 1195 1198 1186 1194 0 -1.47(-0.12%)
Nov 18, 2010 1203 1207 1190 1196 0 -4.05(-0.34%)
Nov 17, 2010 1193 1203 1188 1200 0 +11.26(+0.95%)
Nov 16, 2010 1196 1201 1182 1188 0 -10.19(-0.85%)
Nov 15, 2010 1205 1213 1194 1199 0 -1.03(-0.09%)
Nov 12, 2010 1203 1213 1196 1200 0 -6.64(-0.55%)
Nov 11, 2010 1203 1212 1199 1206 0 +0.41(+0.03%)
Nov 10, 2010 1198 1210 1195 1206 0 +7.34(+0.61%)
Nov 09, 2010 1204 1211 1196 1198 0 -9.33(-0.77%)
Nov 08, 2010 1206 1212 1196 1208 0 -0.87(-0.07%)
Nov 05, 2010 1205 1213 1200 1209 0 +1.90(+0.16%)
Nov 04, 2010 1189 1210 1188 1207 0 +17.12(+1.44%)
Nov 03, 2010 1194 1198 1183 1190 0 -4.69(-0.39%)
Nov 02, 2010 1193 1199 1185 1194 0 +5.02(+0.42%)
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.