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 (%)
Aug 31, 2017 1132 1145 1127 1137 0 +7.17(+0.63%)
Aug 30, 2017 1122 1135 1115 1130 0 +4.79(+0.43%)
Aug 29, 2017 1139 1145 1120 1125 0 -17.59(-1.54%)
Aug 28, 2017 1141 1146 1136 1143 0 +1.49(+0.13%)
Aug 25, 2017 1145 1154 1136 1141 0 -5.03(-0.44%)
Aug 24, 2017 1144 1150 1137 1146 0 +5.97(+0.52%)
Aug 23, 2017 1142 1148 1138 1140 0 -4.18(-0.37%)
Aug 22, 2017 1137 1150 1134 1145 0 +9.20(+0.81%)
Aug 21, 2017 1135 1141 1126 1135 0 +0.55(+0.05%)
Aug 18, 2017 1132 1141 1127 1135 0 +1.12(+0.10%)
Aug 17, 2017 1138 1143 1126 1134 0 -2.93(-0.26%)
Aug 16, 2017 1128 1145 1125 1137 0 +7.02(+0.62%)
Aug 15, 2017 1128 1134 1119 1130 0 +1.73(+0.15%)
Aug 14, 2017 1126 1136 1119 1128 0 +5.93(+0.53%)
Aug 11, 2017 1117 1127 1107 1122 0 -1.08(-0.10%)
Aug 10, 2017 1132 1137 1118 1123 0 -9.66(-0.85%)
Aug 09, 2017 1123 1136 1120 1133 0 +7.12(+0.63%)
Aug 08, 2017 1120 1131 1116 1126 0 +4.11(+0.37%)
Aug 07, 2017 1113 1125 1105 1121 0 +10.83(+0.98%)
Aug 04, 2017 1118 1129 1105 1111 0 -9.28(-0.83%)
Aug 03, 2017 1123 1128 1110 1120 0 -2.59(-0.23%)
Aug 02, 2017 1117 1128 1110 1122 0 +9.46(+0.85%)
Aug 01, 2017 1109 1118 1098 1113 0 +7.01(+0.63%)
Jul 31, 2017 1103 1111 1096 1106 0 +5.90(+0.54%)
Jul 28, 2017 1100 1106 1086 1100 0 +3.64(+0.33%)
Jul 27, 2017 1105 1112 1086 1096 0 -7.57(-0.69%)
Jul 26, 2017 1103 1117 1097 1104 0 +4.65(+0.42%)
Jul 25, 2017 1103 1113 1087 1099 0 -1.59(-0.14%)
Jul 24, 2017 1099 1107 1091 1101 0 +8.74(+0.80%)
Jul 21, 2017 1090 1100 1081 1092 0 +4.57(+0.42%)
Jul 20, 2017 1094 1100 1078 1088 0 -3.56(-0.33%)
Jul 19, 2017 1085 1100 1076 1091 0 +15.80(+1.47%)
Jul 18, 2017 1065 1081 1054 1075 0 -14.21(-1.30%)
Jul 17, 2017 1097 1105 1086 1090 0 -6.36(-0.58%)
Jul 14, 2017 1086 1100 1082 1096 0 +10.36(+0.95%)
Jul 13, 2017 1101 1102 1081 1086 0 -13.09(-1.19%)
Jul 12, 2017 1091 1107 1087 1099 0 +12.00(+1.10%)
Jul 11, 2017 1084 1091 1077 1087 0 +4.21(+0.39%)
Jul 10, 2017 1076 1088 1073 1082 0 +4.76(+0.44%)
Jul 07, 2017 1084 1087 1073 1078 0 -7.35(-0.68%)
Jul 06, 2017 1089 1093 1079 1085 0 -5.64(-0.52%)
Jul 05, 2017 1089 1103 1084 1091 0 -1.24(-0.11%)
Jul 03, 2017 1080 1095 1077 1092 0 +11.34(+1.05%)
Jun 30, 2017 1081 1087 1075 1081 0 -0.20(-0.02%)
Jun 29, 2017 1086 1089 1070 1081 0 -7.08(-0.65%)
Jun 28, 2017 1083 1091 1070 1088 0 -9.43(-0.86%)
Jun 27, 2017 1116 1120 1092 1097 0 -21.41(-1.91%)
Jun 26, 2017 1119 1128 1111 1119 0 +4.80(+0.43%)
Jun 23, 2017 1107 1117 1101 1114 0 +11.36(+1.03%)
Jun 22, 2017 1107 1114 1093 1103 0 -1.34(-0.12%)
Jun 21, 2017 1122 1123 1095 1104 0 -16.57(-1.48%)
Jun 20, 2017 1128 1131 1114 1120 0 -6.46(-0.57%)
Jun 19, 2017 1117 1132 1112 1127 0 +12.00(+1.08%)
Jun 16, 2017 1102 1120 1099 1115 0 +11.57(+1.05%)
Jun 15, 2017 1092 1109 1086 1103 0 +6.13(+0.56%)
Jun 14, 2017 1091 1102 1087 1097 0 +5.88(+0.54%)
Jun 13, 2017 1093 1100 1084 1091 0 +1.80(+0.17%)
Jun 12, 2017 1094 1102 1085 1090 0 -4.27(-0.39%)
Jun 09, 2017 1088 1098 1084 1094 0 +2.77(+0.25%)
Jun 08, 2017 1083 1095 1076 1091 0 +6.77(+0.62%)
Jun 07, 2017 1087 1093 1076 1084 0 -3.60(-0.33%)
Jun 06, 2017 1088 1092 1077 1088 0 +1.27(+0.12%)
Jun 05, 2017 1095 1093 1077 1087 0 -9.33(-0.85%)
Jun 02, 2017 1096 1100 1086 1096 0 +1.87(+0.17%)
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.