Mortgage Investment Sector (CIX: MSECTOR447)
1,121.20   +0.73 (+0.06%)
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1122 1127 1116 1121 0 +0.73(+0.06%)
Nov 26, 2014 1120 1120 1120 1120 0 -1.58(-0.14%)
Nov 25, 2014 1120 1124 1115 1122 0 +0.32(+0.03%)
Nov 24, 2014 1116 1124 1108 1122 0 +6.65(+0.60%)
Nov 21, 2014 1123 1128 1104 1115 0 -2.77(-0.25%)
Nov 20, 2014 1103 1122 1097 1118 0 +16.11(+1.46%)
Nov 19, 2014 1085 1125 1078 1102 0 +13.78(+1.27%)
Nov 18, 2014 1090 1097 1079 1088 0 -0.35(-0.03%)
Nov 17, 2014 1084 1098 1077 1088 0 -5.83(-0.53%)
Nov 14, 2014 1090 1099 1086 1094 0 +4.16(+0.38%)
Nov 13, 2014 1087 1097 1084 1090 0 +2.54(+0.23%)
Nov 12, 2014 1087 1093 1078 1087 0 -0.91(-0.08%)
Nov 11, 2014 1090 1096 1080 1088 0 +0.59(+0.05%)
Nov 10, 2014 1088 1096 1079 1088 0 -1.82(-0.17%)
Nov 07, 2014 1084 1094 1077 1090 0 +8.39(+0.78%)
Nov 06, 2014 1086 1096 1068 1081 0 -7.93(-0.73%)
Nov 05, 2014 1089 1095 1079 1089 0 +0.77(+0.07%)
Nov 04, 2014 1089 1097 1075 1088 0 -0.15(-0.01%)
Nov 03, 2014 1086 1095 1076 1088 0 +5.24(+0.48%)
Oct 31, 2014 1084 1092 1072 1083 0 +9.19(+0.86%)
Oct 30, 2014 1072 1085 1054 1074 0 -22.98(-2.09%)
Oct 28, 2014 1095 1102 1083 1097 0 +4.95(+0.45%)
Oct 27, 2014 1086 1092 1084 1092 0 +7.22(+0.67%)
Oct 24, 2014 1082 1087 1074 1085 0 +6.69(+0.62%)
Oct 23, 2014 1082 1088 1072 1078 0 -9.54(-0.88%)
Oct 21, 2014 1077 1101 1070 1088 0 +14.91(+1.39%)
Oct 20, 2014 1065 1076 1055 1073 0 +12.58(+1.19%)
Oct 17, 2014 1058 1063 1053 1060 0 +11.22(+1.07%)
Oct 16, 2014 1055 1065 1038 1049 0 -6.29(-0.60%)
Oct 15, 2014 1079 1088 1037 1055 0 -25.15(-2.33%)
Oct 14, 2014 1076 1102 1070 1080 0 +17.46(+1.64%)
Oct 13, 2014 1043 1071 1041 1063 0 +30.12(+2.92%)
Oct 10, 2014 1028 1048 1023 1033 0 +8.67(+0.85%)
Oct 09, 2014 1026 1042 1016 1024 0 +3.50(+0.34%)
Oct 08, 2014 1008 1026 1001 1021 0 +16.52(+1.64%)
Oct 07, 2014 1005 1022 992.46 1004 0 -0.27(-0.03%)
Oct 06, 2014 1021 1032 998.10 1004 0 -9.06(-0.89%)
Oct 03, 2014 990.39 1021 984.19 1014 0 +27.93(+2.83%)
Oct 02, 2014 997.17 1005 973.33 985.57 0 -19.27(-1.92%)
Oct 01, 2014 993.49 1031 972.10 1005 0 -58.28(-5.48%)
Sep 30, 2014 1089 1092 1052 1063 0 -29.69(-2.72%)
Sep 29, 2014 1102 1106 1088 1093 0 -23.99(-2.15%)
Sep 26, 2014 1128 1135 1100 1117 0 -12.79(-1.13%)
Sep 25, 2014 1134 1139 1119 1130 0 -18.02(-1.57%)
Sep 19, 2014 1154 1161 1138 1148 0 -5.64(-0.49%)
Sep 18, 2014 1165 1170 1145 1153 0 -16.08(-1.38%)
Sep 17, 2014 1171 1183 1163 1169 0 -3.24(-0.28%)
Sep 16, 2014 1163 1177 1152 1173 0 +8.79(+0.76%)
Sep 15, 2014 1173 1179 1158 1164 0 -8.72(-0.74%)
Sep 12, 2014 1203 1209 1167 1173 0 -31.62(-2.63%)
Sep 11, 2014 1176 1209 1173 1204 0 +19.89(+1.68%)
Sep 10, 2014 1198 1201 1166 1184 0 -18.21(-1.51%)
Sep 09, 2014 1214 1221 1196 1202 0 -12.85(-1.06%)
Sep 08, 2014 1215 1226 1208 1215 0 +0.02(+0.00%)
Sep 05, 2014 1206 1213 1203 1215 0 +9.77(+0.81%)
Sep 04, 2014 1221 1224 1198 1206 0 -16.02(-1.31%)
Sep 03, 2014 1235 1238 1217 1222 0 -9.10(-0.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here