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 (%)
May 30, 2014 1277 1286 1271 1280 0 +5.86(+0.46%)
May 29, 2014 1279 1286 1271 1274 0 -4.61(-0.36%)
May 28, 2014 1281 1289 1274 1279 0 +0.95(+0.07%)
May 27, 2014 1270 1283 1262 1278 0 +12.28(+0.97%)
May 23, 2014 1266 1266 1266 0 +6.06(+0.48%)
May 22, 2014 1262 1268 1252 1260 0 -2.19(-0.17%)
May 21, 2014 1261 1270 1254 1262 0 +3.32(+0.26%)
May 20, 2014 1261 1273 1248 1259 0 -2.62(-0.21%)
May 19, 2014 1250 1266 1240 1261 0 +11.71(+0.94%)
May 16, 2014 1243 1255 1231 1249 0 -0.70(-0.06%)
May 15, 2014 1278 1285 1240 1250 0 -28.97(-2.26%)
May 14, 2014 1274 1298 1242 1279 0 +10.16(+0.80%)
May 13, 2014 1245 1288 1241 1269 0 +22.78(+1.83%)
May 12, 2014 1255 1262 1242 1246 0 -7.49(-0.60%)
May 09, 2014 1242 1262 1236 1254 0 +15.41(+1.24%)
May 08, 2014 1234 1250 1224 1238 0 -11.83(-0.95%)
May 07, 2014 1237 1261 1229 1250 0 +11.90(+0.96%)
May 06, 2014 1251 1262 1228 1238 0 -11.34(-0.91%)
May 05, 2014 1229 1261 1218 1250 0 +16.99(+1.38%)
May 02, 2014 1223 1238 1215 1233 0 +4.20(+0.34%)
May 01, 2014 1231 1241 1219 1228 0 -1.28(-0.10%)
Apr 30, 2014 1225 1239 1210 1230 0 +10.08(+0.83%)
Apr 29, 2014 1228 1238 1210 1220 0 +3.02(+0.25%)
Apr 28, 2014 1224 1233 1194 1216 0 -7.61(-0.62%)
Apr 25, 2014 1231 1240 1213 1224 0 -6.96(-0.57%)
Apr 24, 2014 1230 1241 1221 1231 0 +3.87(+0.32%)
Apr 23, 2014 1230 1239 1218 1227 0 -0.40(-0.03%)
Apr 22, 2014 1207 1233 1203 1228 0 +23.99(+1.99%)
Apr 21, 2014 1204 1212 1196 1204 0 -0.55(-0.05%)
Apr 17, 2014 1204 1204 1204 0 -5.33(-0.44%)
Apr 16, 2014 1203 1217 1195 1209 0 +8.85(+0.74%)
Apr 15, 2014 1208 1222 1188 1201 0 -6.84(-0.57%)
Apr 14, 2014 1216 1227 1199 1207 0 -8.19(-0.67%)
Apr 11, 2014 1214 1228 1207 1216 0 -3.92(-0.32%)
Apr 10, 2014 1228 1239 1214 1220 0 -9.20(-0.75%)
Apr 09, 2014 1221 1233 1210 1229 0 +8.95(+0.73%)
Apr 08, 2014 1203 1226 1200 1220 0 +14.80(+1.23%)
Apr 07, 2014 1188 1213 1179 1205 0 +15.20(+1.28%)
Apr 04, 2014 1203 1218 1175 1190 0 -19.17(-1.59%)
Apr 03, 2014 1198 1216 1188 1209 0 +11.27(+0.94%)
Apr 02, 2014 1205 1213 1189 1198 0 -6.45(-0.54%)
Apr 01, 2014 1199 1216 1185 1204 0 +11.80(+0.99%)
Mar 31, 2014 1164 1242 1148 1192 0 +29.86(+2.57%)
Mar 28, 2014 1169 1176 1155 1163 0 -15.40(-1.31%)
Mar 27, 2014 1168 1182 1158 1178 0 +13.91(+1.19%)
Mar 26, 2014 1167 1177 1153 1164 0 -4.72(-0.40%)
Mar 25, 2014 1183 1188 1161 1169 0 -14.56(-1.23%)
Mar 24, 2014 1197 1200 1171 1183 0 -13.01(-1.09%)
Mar 21, 2014 1189 1210 1168 1196 0 +12.91(+1.09%)
Mar 20, 2014 1172 1190 1157 1183 0 +17.74(+1.52%)
Mar 19, 2014 1157 1190 1132 1166 0 +4.35(+0.37%)
Mar 18, 2014 1204 1215 1147 1161 0 -44.46(-3.69%)
Mar 17, 2014 1255 1271 1192 1206 0 -28.51(-2.31%)
Mar 14, 2014 1216 1250 1206 1234 0 +28.70(+2.38%)
Mar 13, 2014 1177 1225 1164 1206 0 +25.35(+2.15%)
Mar 12, 2014 1154 1231 1142 1180 0 -28.97(-2.40%)
Mar 11, 2014 1349 1377 1150 1209 0 -124.38(-9.33%)
Mar 10, 2014 1308 1341 1293 1334 0 +37.11(+2.86%)
Mar 07, 2014 1322 1354 1262 1296 0 -27.04(-2.04%)
Mar 06, 2014 1292 1331 1282 1324 0 +37.63(+2.93%)
Mar 05, 2014 1270 1296 1264 1286 0 +18.98(+1.50%)
Mar 04, 2014 1267 1279 1254 1267 0 +9.92(+0.79%)
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.