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, 2016 965.77 975.50 945.98 954.85 0 -7.38(-0.77%)
May 27, 2016 962.23 962.23 962.23 962.23 0 +7.56(+0.79%)
May 26, 2016 946.00 958.59 940.60 954.66 0 +11.06(+1.17%)
May 25, 2016 946.84 949.54 931.12 943.60 0 -1.83(-0.19%)
May 24, 2016 946.64 957.98 940.02 945.43 0 +0.15(+0.02%)
May 23, 2016 944.49 958.59 934.14 945.28 0 +4.30(+0.46%)
May 20, 2016 923.11 943.50 920.07 940.98 0 +20.08(+2.18%)
May 19, 2016 918.93 928.93 907.65 920.90 0 -3.18(-0.34%)
May 18, 2016 933.32 941.96 912.11 924.08 0 -8.07(-0.87%)
May 17, 2016 936.28 944.00 921.91 932.15 0 -4.74(-0.51%)
May 16, 2016 931.96 939.94 928.02 936.90 0 +4.84(+0.52%)
May 13, 2016 938.00 942.57 927.89 932.06 0 -5.44(-0.58%)
May 12, 2016 943.94 947.30 928.47 937.50 0 -3.18(-0.34%)
May 11, 2016 940.92 951.91 931.21 940.68 0 -0.59(-0.06%)
May 10, 2016 943.84 949.13 930.56 941.27 0 +1.96(+0.21%)
May 09, 2016 930.47 948.09 922.67 939.31 0 +14.66(+1.59%)
May 06, 2016 908.36 927.10 902.48 924.64 0 +14.02(+1.54%)
May 05, 2016 898.21 914.85 896.12 910.63 0 +11.00(+1.22%)
May 04, 2016 890.52 903.75 884.41 899.63 0 +7.11(+0.80%)
May 03, 2016 898.37 904.26 884.93 892.51 0 -10.53(-1.17%)
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.