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 (%)
Sep 30, 2020 680.16 690.35 673.26 677.55 0 -3.33(-0.49%)
Sep 29, 2020 692.71 695.33 673.52 680.88 0 -22.12(-3.15%)
Sep 28, 2020 693.51 710.28 690.00 703.01 0 +16.20(+2.36%)
Sep 25, 2020 677.30 691.57 671.29 686.81 0 +9.77(+1.44%)
Sep 24, 2020 673.76 688.92 659.24 677.04 0 -0.58(-0.09%)
Sep 23, 2020 696.29 704.24 674.34 677.62 0 -18.52(-2.66%)
Sep 22, 2020 698.82 707.85 691.92 696.14 0 +0.91(+0.13%)
Sep 21, 2020 706.08 713.05 690.28 695.23 0 -14.18(-2.00%)
Sep 18, 2020 712.97 723.47 702.06 709.41 0 -2.31(-0.32%)
Sep 17, 2020 710.70 719.84 698.72 711.72 0 -2.76(-0.39%)
Sep 16, 2020 708.38 724.98 702.23 714.48 0 +8.24(+1.17%)
Sep 15, 2020 717.58 721.68 701.56 706.24 0 -10.23(-1.43%)
Sep 14, 2020 701.30 722.11 694.36 716.47 0 +16.31(+2.33%)
Sep 11, 2020 703.84 708.86 687.57 700.16 0 -1.19(-0.17%)
Sep 10, 2020 709.83 714.28 699.46 701.35 0 -8.10(-1.14%)
Sep 09, 2020 708.24 719.07 703.32 709.45 0 +3.64(+0.52%)
Sep 08, 2020 704.60 721.32 695.35 705.80 0 -2.66(-0.38%)
Sep 04, 2020 705.97 717.16 690.75 708.47 0 +2.28(+0.32%)
Sep 03, 2020 713.67 719.83 697.96 706.18 0 -7.57(-1.06%)
Sep 02, 2020 713.86 719.22 705.68 713.75 0 -0.36(-0.05%)
Sep 01, 2020 713.95 726.68 707.23 714.11 0 -0.78(-0.11%)
Aug 31, 2020 722.24 731.52 708.84 714.89 0 -7.74(-1.07%)
Aug 28, 2020 719.04 726.81 712.32 722.64 0 +5.40(+0.75%)
Aug 27, 2020 711.96 723.39 707.37 717.23 0 +5.30(+0.75%)
Aug 26, 2020 722.04 724.77 708.62 711.93 0 -10.48(-1.45%)
Aug 25, 2020 725.98 730.83 710.35 722.41 0 -1.44(-0.20%)
Aug 24, 2020 707.66 729.27 702.55 723.85 0 +19.11(+2.71%)
Aug 21, 2020 711.50 716.79 700.57 704.74 0 -7.24(-1.02%)
Aug 20, 2020 716.23 723.43 707.51 711.98 0 -9.06(-1.26%)
Aug 19, 2020 721.24 730.92 714.41 721.04 0 -0.68(-0.09%)
Aug 18, 2020 724.42 733.35 714.37 721.72 0 -1.01(-0.14%)
Aug 17, 2020 719.69 742.43 708.65 722.73 0 +1.61(+0.22%)
Aug 14, 2020 713.75 728.38 706.18 721.12 0 +6.28(+0.88%)
Aug 13, 2020 712.73 729.27 705.98 714.84 0 +0.06(+0.01%)
Aug 12, 2020 722.83 731.87 704.74 714.78 0 -5.43(-0.75%)
Aug 11, 2020 728.94 738.57 715.63 720.21 0 -0.43(-0.06%)
Aug 10, 2020 707.67 726.29 702.63 720.64 0 +15.19(+2.15%)
Aug 07, 2020 696.91 708.56 688.09 705.45 0 +7.39(+1.06%)
Aug 06, 2020 701.25 714.37 691.46 698.05 0 -1.62(-0.23%)
Aug 05, 2020 686.67 701.67 682.90 699.67 0 +16.96(+2.48%)
Aug 04, 2020 685.75 697.56 671.45 682.71 0 -6.91(-1.00%)
Aug 03, 2020 691.34 699.98 676.80 689.62 0 -1.51(-0.22%)
Jul 31, 2020 699.56 709.27 684.72 691.13 0 -2.96(-0.43%)
Jul 30, 2020 700.45 709.11 686.72 694.09 0 -4.24(-0.61%)
Jul 29, 2020 685.08 701.35 679.40 698.34 0 +14.97(+2.19%)
Jul 28, 2020 680.45 692.67 677.28 683.36 0 +3.25(+0.48%)
Jul 27, 2020 675.77 684.82 672.63 680.12 0 +3.62(+0.53%)
Jul 24, 2020 684.93 691.21 669.84 676.50 0 -4.55(-0.67%)
Jul 23, 2020 684.99 693.20 675.35 681.05 0 -8.06(-1.17%)
Jul 22, 2020 678.13 698.31 674.86 689.11 0 +2.91(+0.42%)
Jul 21, 2020 680.74 690.88 674.04 686.20 0 +9.54(+1.41%)
Jul 20, 2020 673.61 685.75 669.12 676.66 0 -1.67(-0.25%)
Jul 17, 2020 678.23 685.08 671.56 678.34 0 +0.53(+0.08%)
Jul 16, 2020 675.60 691.38 669.60 677.81 0 -4.25(-0.62%)
Jul 15, 2020 667.61 685.60 662.95 682.05 0 +21.01(+3.18%)
Jul 14, 2020 646.96 667.80 642.44 661.04 0 +8.75(+1.34%)
Jul 13, 2020 655.20 668.34 644.17 652.29 0 -6.09(-0.92%)
Jul 10, 2020 644.34 664.74 630.91 658.38 0 +11.95(+1.85%)
Jul 09, 2020 644.69 666.81 625.51 646.43 0 -1.78(-0.28%)
Jul 08, 2020 640.17 652.62 634.14 648.21 0 +7.73(+1.21%)
Jul 07, 2020 646.00 656.56 632.55 640.48 0 -8.53(-1.31%)
Jul 06, 2020 653.11 659.09 639.37 649.01 0 +4.12(+0.64%)
Jul 02, 2020 658.31 665.35 641.05 644.89 0 -5.65(-0.87%)
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.