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 (%)
Oct 31, 2008 924.96 950.49 899.97 941.96 0 +1.56(+0.17%)
Oct 30, 2008 927.22 949.43 892.91 940.40 0 +46.28(+5.18%)
Oct 29, 2008 871.55 928.05 842.50 894.12 0 +26.25(+3.02%)
Oct 28, 2008 796.72 880.51 748.73 867.87 0 +116.20(+15.46%)
Oct 27, 2008 774.52 817.69 740.89 751.66 0 -36.77(-4.66%)
Oct 24, 2008 746.16 822.03 734.49 788.43 0 -30.34(-3.71%)
Oct 23, 2008 839.93 856.83 762.02 818.77 0 -9.23(-1.11%)
Oct 22, 2008 860.02 897.99 813.29 827.99 0 -55.42(-6.27%)
Oct 21, 2008 891.93 918.82 866.40 883.42 0 -15.80(-1.76%)
Oct 20, 2008 894.63 923.44 862.26 899.21 0 +15.66(+1.77%)
Oct 17, 2008 873.10 920.64 845.73 883.55 0 -3.95(-0.45%)
Oct 16, 2008 870.91 912.08 796.10 887.50 0 +45.30(+5.38%)
Oct 15, 2008 932.98 946.56 826.08 842.20 0 -108.48(-11.41%)
Oct 14, 2008 988.22 1033 913.99 950.68 0 +9.56(+1.02%)
Oct 13, 2008 981.92 998.65 889.45 941.12 0 +35.86(+3.96%)
Oct 10, 2008 732.58 921.76 709.65 905.26 0 +86.07(+10.51%)
Oct 09, 2008 968.33 985.96 806.66 819.19 0 -124.96(-13.24%)
Oct 08, 2008 941.40 1004 911.29 944.16 0 -10.18(-1.07%)
Oct 07, 2008 1016 1042 941.51 954.34 0 -24.21(-2.47%)
Oct 06, 2008 948.39 1021 885.65 978.55 0 -3.49(-0.36%)
Oct 03, 2008 1057 1089 972.41 982.04 0 -34.68(-3.41%)
Oct 02, 2008 1119 1124 998.95 1017 0 -69.44(-6.39%)
Oct 01, 2008 1084 1122 1042 1086 0 +27.87(+2.63%)
Sep 30, 2008 1083 1132 1018 1058 0 +38.91(+3.82%)
Sep 29, 2008 1187 1232 980.87 1019 0 -152.59(-13.02%)
Sep 26, 2008 1098 1200 1061 1172 0 -1.37(-0.12%)
Sep 25, 2008 1182 1304 1051 1173 0 +42.17(+3.73%)
Sep 24, 2008 1168 1194 1073 1131 0 +45.52(+4.19%)
Sep 23, 2008 1056 1156 1017 1086 0 +62.47(+6.11%)
Sep 22, 2008 1074 1092 991.28 1023 0 -42.44(-3.98%)
Sep 19, 2008 1136 1169 994.66 1066 0 -15.42(-1.43%)
Sep 18, 2008 921.10 1106 857.04 1081 0 +201.63(+22.93%)
Sep 17, 2008 981.51 997.88 862.38 879.41 0 -101.54(-10.35%)
Sep 16, 2008 953.94 1005 915.73 980.95 0 +1.61(+0.16%)
Sep 15, 2008 1021 1068 958.37 979.34 0 -82.15(-7.74%)
Sep 12, 2008 1058 1084 1025 1061 0 -6.30(-0.59%)
Sep 11, 2008 1066 1093 1023 1068 0 -7.84(-0.73%)
Sep 10, 2008 1132 1157 1064 1076 0 -40.84(-3.66%)
Sep 09, 2008 1149 1202 1083 1116 0 -11.73(-1.04%)
Sep 08, 2008 1310 1411 1072 1128 0 -564.40(-33.35%)
Sep 05, 2008 1574 1711 1545 1693 0 +88.04(+5.49%)
Sep 04, 2008 1704 1728 1594 1605 0 -108.13(-6.31%)
Sep 03, 2008 1682 1767 1634 1713 0 +7.92(+0.46%)
Sep 02, 2008 1730 1742 1578 1705 0 +68.02(+4.16%)
Sep 01, 2008 1716 1757 1609 1637 0 +0.00(+0.00%)
Aug 29, 2008 1716 1757 1609 1637 0 -118.27(-6.74%)
Aug 28, 2008 1665 1767 1603 1755 0 +165.84(+10.44%)
Aug 27, 2008 1551 1599 1496 1589 0 +106.70(+7.20%)
Aug 26, 2008 1448 1556 1418 1482 0 +64.10(+4.52%)
Aug 25, 2008 1357 1506 1326 1418 0 +17.37(+1.24%)
Aug 22, 2008 1424 1455 1306 1401 0 +29.18(+2.13%)
Aug 21, 2008 1294 1413 1216 1372 0 +28.98(+2.16%)
Aug 20, 2008 1488 1511 1267 1343 0 -145.28(-9.76%)
Aug 19, 2008 1518 1572 1431 1488 0 -22.63(-1.50%)
Aug 18, 2008 1670 1680 1499 1511 0 -220.02(-12.71%)
Aug 15, 2008 1804 1824 1720 1731 0 -38.05(-2.15%)
Aug 14, 2008 1690 1787 1678 1769 0 +79.35(+4.70%)
Aug 13, 2008 1711 1738 1653 1689 0 -28.36(-1.65%)
Aug 12, 2008 1769 1797 1708 1718 0 -61.58(-3.46%)
Aug 11, 2008 1859 1875 1722 1779 0 -75.89(-4.09%)
Aug 08, 2008 1745 1925 1718 1855 0 -22.26(-1.19%)
Aug 07, 2008 1988 2045 1850 1878 0 -191.17(-9.24%)
Aug 06, 2008 2091 2199 2038 2069 0 -223.53(-9.75%)
Aug 05, 2008 2198 2310 2133 2292 0 +163.04(+7.66%)
Aug 04, 2008 2178 2196 2046 2129 0 -42.70(-1.97%)
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.