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 (%)
Apr 30, 2020 610.88 613.90 571.31 579.45 0 -18.91(-3.16%)
Apr 29, 2020 594.77 613.29 580.45 598.36 0 +18.82(+3.25%)
Apr 28, 2020 566.16 586.70 554.25 579.53 0 +26.21(+4.74%)
Apr 27, 2020 548.00 563.88 536.51 553.33 0 +2.56(+0.46%)
Apr 24, 2020 554.85 560.96 534.31 550.77 0 -2.65(-0.48%)
Apr 23, 2020 559.48 575.33 548.49 553.42 0 -6.20(-1.11%)
Apr 22, 2020 576.97 584.72 546.89 559.62 0 -4.88(-0.86%)
Apr 21, 2020 540.67 573.55 529.39 564.50 0 +11.42(+2.06%)
Apr 20, 2020 558.82 578.64 543.43 553.08 0 -25.67(-4.44%)
Apr 17, 2020 572.87 589.50 550.45 578.75 0 +31.20(+5.70%)
Apr 16, 2020 538.61 570.89 523.54 547.55 0 +8.40(+1.56%)
Apr 15, 2020 535.66 554.37 516.55 539.15 0 -14.57(-2.63%)
Apr 14, 2020 568.89 580.84 533.55 553.72 0 -0.55(-0.10%)
Apr 13, 2020 570.48 572.89 525.01 554.27 0 -6.64(-1.18%)
Apr 09, 2020 580.43 615.68 534.95 560.91 0 +28.65(+5.38%)
Apr 08, 2020 509.92 539.53 490.65 532.26 0 +86.23(+19.33%)
Apr 07, 2020 457.02 484.38 435.90 446.03 0 +24.93(+5.92%)
Apr 06, 2020 427.80 450.13 409.98 421.10 0 +22.60(+5.67%)
Apr 03, 2020 432.08 440.24 380.84 398.50 0 -35.59(-8.20%)
Apr 02, 2020 435.72 467.70 417.61 434.09 0 -3.07(-0.70%)
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.