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 29, 2011 1221 1228 1214 1226 0 +6.27(+0.51%)
Apr 28, 2011 1217 1223 1212 1220 0 +4.74(+0.39%)
Apr 27, 2011 1210 1216 1205 1215 0 +5.43(+0.45%)
Apr 26, 2011 1203 1214 1200 1209 0 +8.74(+0.73%)
Apr 25, 2011 1195 1203 1192 1201 0 +3.13(+0.26%)
Apr 21, 2011 1193 1201 1187 1197 0 +7.62(+0.64%)
Apr 20, 2011 1189 1194 1182 1190 0 +4.35(+0.37%)
Apr 19, 2011 1187 1191 1178 1186 0 +0.52(+0.04%)
Apr 18, 2011 1191 1194 1179 1185 0 -5.91(-0.50%)
Apr 15, 2011 1193 1196 1186 1191 0 -3.24(-0.27%)
Apr 14, 2011 1181 1196 1179 1194 0 +12.51(+1.06%)
Apr 13, 2011 1180 1190 1176 1182 0 +4.93(+0.42%)
Apr 12, 2011 1188 1194 1175 1177 0 -12.36(-1.04%)
Apr 11, 2011 1186 1197 1179 1189 0 +5.10(+0.43%)
Apr 08, 2011 1197 1198 1178 1184 0 -12.02(-1.01%)
Apr 07, 2011 1204 1207 1190 1196 0 -14.76(-1.22%)
Apr 06, 2011 1209 1217 1204 1211 0 +4.49(+0.37%)
Apr 05, 2011 1209 1216 1204 1206 0 -2.80(-0.23%)
Apr 04, 2011 1206 1212 1201 1209 0 +2.56(+0.21%)
Apr 01, 2011 1208 1214 1200 1206 0 +0.49(+0.04%)
Mar 31, 2011 1211 1217 1201 1206 0 -2.53(-0.21%)
Mar 30, 2011 1209 1210 1208 1209 0 +4.86(+0.40%)
Mar 29, 2011 1206 1213 1198 1204 0 -27.83(-2.26%)
Mar 28, 2011 1236 1242 1227 1231 0 -4.81(-0.39%)
Mar 25, 2011 1236 1240 1232 1236 0 +3.16(+0.26%)
Mar 24, 2011 1235 1240 1229 1233 0 -0.02(-0.00%)
Mar 23, 2011 1224 1237 1218 1233 0 +12.61(+1.03%)
Mar 22, 2011 1230 1233 1217 1221 0 -12.73(-1.03%)
Mar 21, 2011 1229 1235 1226 1233 0 +14.44(+1.18%)
Mar 18, 2011 1226 1230 1211 1219 0 -2.06(-0.17%)
Mar 17, 2011 1223 1232 1215 1221 0 +2.57(+0.21%)
Mar 16, 2011 1225 1230 1215 1218 0 -6.59(-0.54%)
Mar 15, 2011 1229 1234 1221 1225 0 -7.50(-0.61%)
Mar 14, 2011 1225 1236 1218 1232 0 +7.19(+0.59%)
Mar 11, 2011 1231 1239 1221 1225 0 -7.00(-0.57%)
Mar 10, 2011 1235 1242 1228 1232 0 -4.74(-0.38%)
Mar 09, 2011 1235 1245 1226 1237 0 +4.62(+0.37%)
Mar 08, 2011 1242 1244 1225 1232 0 -9.88(-0.80%)
Mar 07, 2011 1247 1250 1234 1242 0 -3.37(-0.27%)
Mar 04, 2011 1248 1251 1238 1246 0 -4.25(-0.34%)
Mar 03, 2011 1251 1256 1242 1250 0 +5.02(+0.40%)
Mar 02, 2011 1232 1251 1237 1245 0 -1.93(-0.15%)
Mar 01, 2011 1243 1257 1240 1247 0 +0.40(+0.03%)
Feb 28, 2011 1252 1260 1234 1246 0 -2.20(-0.18%)
Feb 25, 2011 1239 1255 1239 1249 0 +5.09(+0.41%)
Feb 24, 2011 1237 1249 1230 1243 0 +5.33(+0.43%)
Feb 23, 2011 1229 1246 1229 1238 0 +0.55(+0.04%)
Feb 22, 2011 1238 1247 1229 1238 0 -5.89(-0.47%)
Feb 18, 2011 1243 1243 1243 0 -0.47(-0.04%)
Feb 17, 2011 1225 1254 1228 1244 0 +13.79(+1.12%)
Feb 16, 2011 1221 1239 1214 1230 0 +6.03(+0.49%)
Feb 15, 2011 1237 1233 1210 1224 0 -18.73(-1.51%)
Feb 14, 2011 1258 1265 1236 1243 0 -15.89(-1.26%)
Feb 11, 2011 1246 1275 1245 1259 0 +1.56(+0.12%)
Feb 10, 2011 1255 1277 1247 1257 0 -12.89(-1.01%)
Feb 09, 2011 1269 1278 1255 1270 0 -7.43(-0.58%)
Feb 08, 2011 1274 1290 1264 1278 0 -1.27(-0.10%)
Feb 07, 2011 1249 1283 1253 1279 0 +26.31(+2.10%)
Feb 04, 2011 1277 1294 1242 1252 0 -24.93(-1.95%)
Feb 03, 2011 1269 1285 1254 1277 0 +12.84(+1.02%)
Feb 02, 2011 1256 1273 1251 1265 0 +8.17(+0.65%)
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.