Indicators

Mortgage Investment Sector (CIX: MSECTOR447 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	619.56	629.77	599.06	608.71	0	-16.14(-2.58%)
May 28, 2020	645.50	651.57	621.91	624.85	0	-17.86(-2.78%)
May 27, 2020	651.24	658.98	620.42	642.70	0	+6.00(+0.94%)
May 26, 2020	633.70	650.46	629.20	636.70	0	+18.14(+2.93%)
May 22, 2020	624.79	634.71	590.38	618.57	0	-2.79(-0.45%)
May 21, 2020	604.75	673.82	590.47	621.35	0	+18.22(+3.02%)
May 20, 2020	583.01	609.34	579.86	603.13	0	+24.38(+4.21%)
May 19, 2020	575.68	593.35	562.27	578.76	0	+15.28(+2.71%)
May 18, 2020	557.82	574.14	545.60	563.47	0	+27.84(+5.20%)
May 15, 2020	524.56	546.22	519.64	535.64	0	+0.16(+0.03%)
May 14, 2020	506.93	538.53	495.51	535.48	0	+17.82(+3.44%)
May 13, 2020	534.68	537.20	503.11	517.66	0	-17.81(-3.33%)
May 12, 2020	554.96	559.65	534.28	535.48	0	-16.94(-3.07%)
May 11, 2020	563.53	568.94	550.59	552.42	0	-15.80(-2.78%)
May 08, 2020	563.89	572.76	558.17	568.22	0	+8.65(+1.55%)
May 07, 2020	560.59	574.33	553.20	559.58	0	+6.83(+1.24%)
May 06, 2020	576.98	586.47	549.34	552.74	0	-18.93(-3.31%)
May 05, 2020	573.57	592.22	566.24	571.67	0	+11.39(+2.03%)
May 04, 2020	556.43	569.66	542.90	560.28	0	-4.70(-0.83%)

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.