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 31, 2012 1133 1141 1128 1136 0 +2.59(+0.23%)
May 30, 2012 1145 1148 1131 1133 0 -14.63(-1.27%)
May 29, 2012 1149 1152 1136 1148 0 +3.74(+0.33%)
May 25, 2012 1144 1144 1144 0 +3.86(+0.34%)
May 24, 2012 1132 1143 1131 1140 0 +4.76(+0.42%)
May 23, 2012 1122 1138 1122 1135 0 +4.82(+0.43%)
May 22, 2012 1127 1136 1123 1130 0 +2.09(+0.19%)
May 21, 2012 1113 1130 1109 1128 0 +20.96(+1.89%)
May 18, 2012 1118 1122 1105 1107 0 -9.69(-0.87%)
May 17, 2012 1136 1139 1116 1117 0 -20.10(-1.77%)
May 16, 2012 1135 1143 1132 1137 0 +4.77(+0.42%)
May 15, 2012 1128 1143 1130 1132 0 -4.61(-0.41%)
May 14, 2012 1140 1148 1135 1137 0 -10.55(-0.92%)
May 11, 2012 1148 1153 1141 1148 0 -3.15(-0.27%)
May 10, 2012 1140 1157 1140 1151 0 +10.75(+0.94%)
May 09, 2012 1128 1150 1126 1140 0 +3.60(+0.32%)
May 08, 2012 1129 1139 1126 1136 0 +6.23(+0.55%)
May 07, 2012 1122 1134 1123 1130 0 -0.73(-0.06%)
May 04, 2012 1128 1141 1127 1131 0 -6.15(-0.54%)
May 03, 2012 1132 1145 1127 1137 0 +12.25(+1.09%)
May 02, 2012 1126 1131 1119 1125 0 -4.56(-0.40%)
May 01, 2012 1124 1136 1121 1129 0 +2.78(+0.25%)
Apr 30, 2012 1120 1130 1119 1127 0 +0.47(+0.04%)
Apr 27, 2012 1125 1133 1119 1126 0 +2.59(+0.23%)
Apr 26, 2012 1113 1126 1116 1124 0 +3.95(+0.35%)
Apr 25, 2012 1116 1121 1112 1120 0 +6.14(+0.55%)
Apr 24, 2012 1104 1117 1104 1113 0 +3.42(+0.31%)
Apr 23, 2012 1097 1112 1098 1110 0 +3.52(+0.32%)
Apr 20, 2012 1096 1110 1100 1106 0 +6.35(+0.58%)
Apr 19, 2012 1097 1106 1094 1100 0 +1.33(+0.12%)
Apr 18, 2012 1098 1105 1092 1099 0 -0.16(-0.01%)
Apr 17, 2012 1092 1104 1087 1099 0 +7.11(+0.65%)
Apr 16, 2012 1082 1094 1084 1092 0 +5.08(+0.47%)
Apr 13, 2012 1087 1095 1084 1087 0 -4.82(-0.44%)
Apr 12, 2012 1083 1094 1081 1092 0 +7.17(+0.66%)
Apr 11, 2012 1078 1086 1075 1084 0 +9.06(+0.84%)
Apr 10, 2012 1085 1090 1072 1075 0 -8.21(-0.76%)
Apr 09, 2012 1066 1089 1071 1084 0 +4.62(+0.43%)
Apr 05, 2012 1086 1090 1078 1079 0 -10.93(-1.00%)
Apr 04, 2012 1087 1099 1086 1090 0 -7.30(-0.67%)
Apr 03, 2012 1098 1107 1095 1097 0 -5.62(-0.51%)
Apr 02, 2012 1086 1106 1091 1103 0 +4.88(+0.44%)
Mar 30, 2012 1091 1107 1093 1098 0 +2.06(+0.19%)
Mar 29, 2012 1089 1098 1082 1096 0 +8.37(+0.77%)
Mar 28, 2012 1093 1097 1083 1088 0 -28.92(-2.59%)
Mar 27, 2012 1125 1127 1116 1116 0 -7.29(-0.65%)
Mar 26, 2012 1119 1132 1118 1124 0 +4.88(+0.44%)
Mar 23, 2012 1112 1122 1110 1119 0 +8.21(+0.74%)
Mar 22, 2012 1113 1118 1106 1111 0 -9.07(-0.81%)
Mar 21, 2012 1119 1131 1115 1120 0 +9.58(+0.86%)
Mar 20, 2012 1101 1116 1106 1110 0 -5.41(-0.48%)
Mar 19, 2012 1112 1122 1108 1116 0 +2.15(+0.19%)
Mar 16, 2012 1120 1122 1107 1113 0 -4.35(-0.39%)
Mar 15, 2012 1113 1122 1111 1118 0 +5.47(+0.49%)
Mar 14, 2012 1124 1128 1106 1112 0 -13.03(-1.16%)
Mar 13, 2012 1113 1126 1113 1125 0 +8.73(+0.78%)
Mar 12, 2012 1115 1123 1111 1117 0 +3.69(+0.33%)
Mar 09, 2012 1111 1119 1106 1113 0 +3.00(+0.27%)
Mar 08, 2012 1121 1123 1106 1110 0 -15.63(-1.39%)
Mar 07, 2012 1122 1128 1112 1126 0 +4.42(+0.39%)
Mar 06, 2012 1118 1132 1119 1121 0 -10.77(-0.95%)
Mar 05, 2012 1117 1134 1121 1132 0 +7.17(+0.64%)
Mar 02, 2012 1117 1131 1120 1125 0 +0.13(+0.01%)
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.