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 14, 2021 774.84 788.64 767.37 780.77 0 +8.25(+1.07%)
Jan 13, 2021 779.17 784.17 763.84 772.51 0 -55.38(-6.69%)
Dec 23, 2020 815.74 836.48 811.75 827.90 0 +13.94(+1.71%)
Dec 22, 2020 823.94 826.09 809.84 813.96 0 -7.33(-0.89%)
Dec 21, 2020 828.86 833.05 806.66 821.29 0 -12.21(-1.46%)
Dec 18, 2020 826.95 851.66 813.13 833.49 0 +11.20(+1.36%)
Dec 17, 2020 818.93 832.79 811.49 822.29 0 +6.81(+0.83%)
Dec 16, 2020 810.65 822.94 789.07 815.49 0 +4.90(+0.60%)
Dec 15, 2020 817.15 827.14 781.78 810.59 0 -27.74(-3.31%)
Dec 14, 2020 854.55 860.91 833.48 838.33 0 -3.07(-0.37%)
Dec 11, 2020 840.17 845.98 829.20 841.40 0 +1.19(+0.14%)
Dec 10, 2020 845.02 850.18 822.69 840.21 0 -9.27(-1.09%)
Dec 09, 2020 844.44 889.68 830.14 849.48 0 +12.03(+1.44%)
Dec 08, 2020 836.95 850.22 825.78 837.45 0 +0.81(+0.10%)
Dec 07, 2020 845.36 854.25 826.48 836.63 0 -6.29(-0.75%)
Dec 04, 2020 835.39 855.48 816.07 842.92 0 +14.56(+1.76%)
Dec 03, 2020 808.51 838.37 789.48 828.37 0 +23.16(+2.88%)
Dec 02, 2020 816.12 825.92 794.73 805.21 0 -12.51(-1.53%)
Dec 01, 2020 846.69 873.04 804.73 817.72 0 -18.33(-2.19%)
Nov 30, 2020 829.75 853.73 806.01 836.04 0 +11.43(+1.39%)
Nov 27, 2020 819.55 829.85 809.10 824.61 0 +8.16(+1.00%)
Nov 25, 2020 811.15 825.24 796.95 816.45 0 +4.65(+0.57%)
Nov 24, 2020 809.16 836.22 797.27 811.80 0 +8.54(+1.06%)
Nov 23, 2020 788.37 829.71 762.34 803.26 0 +26.43(+3.40%)
Nov 20, 2020 744.53 788.96 737.15 776.83 0 +43.72(+5.96%)
Nov 19, 2020 743.51 754.73 722.61 733.11 0 -9.98(-1.34%)
Nov 18, 2020 742.33 761.98 734.42 743.09 0 +6.85(+0.93%)
Nov 17, 2020 719.50 741.12 715.52 736.24 0 +11.43(+1.58%)
Nov 16, 2020 717.65 732.58 708.76 724.81 0 +13.88(+1.95%)
Nov 13, 2020 698.05 717.34 695.43 710.93 0 +13.52(+1.94%)
Nov 12, 2020 699.04 706.46 688.89 697.41 0 -4.26(-0.61%)
Nov 11, 2020 719.26 721.99 693.62 701.67 0 -14.39(-2.01%)
Nov 10, 2020 698.67 723.41 689.30 716.07 0 +23.90(+3.45%)
Nov 09, 2020 702.03 715.83 683.85 692.16 0 +12.84(+1.89%)
Nov 06, 2020 691.43 695.80 672.09 679.32 0 -10.88(-1.58%)
Nov 05, 2020 688.58 699.23 679.60 690.20 0 +6.50(+0.95%)
Nov 04, 2020 696.99 712.96 666.50 683.70 0 -14.50(-2.08%)
Nov 03, 2020 694.21 704.79 685.26 698.20 0 +16.19(+2.37%)
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.