Mortgage Investment Sector (CIX: MSECTOR447)
987.15   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 986.50 990.10 981.78 987.15 0 +1.41(+0.14%)
Jul 01, 2015 979.75 997.51 971.80 985.74 0 +10.51(+1.08%)
Jun 30, 2015 976.95 987.50 971.46 975.23 0 -0.22(-0.02%)
Jun 29, 2015 989.03 993.23 970.52 975.45 0 -18.62(-1.87%)
Jun 26, 2015 1004 1009 989.65 994.06 0 -22.64(-2.23%)
Jun 25, 2015 1029 1029 1013 1017 0 -15.20(-1.47%)
Jun 24, 2015 1039 1043 1029 1032 0 -9.41(-0.90%)
Jun 23, 2015 1040 1047 1034 1041 0 +2.74(+0.26%)
Jun 22, 2015 1046 1050 1036 1039 0 -5.27(-0.50%)
Jun 19, 2015 1048 1055 1036 1044 0 -3.66(-0.35%)
Jun 18, 2015 1043 1053 1039 1048 0 +3.28(+0.31%)
Jun 17, 2015 1036 1050 1030 1044 0 +5.81(+0.56%)
Jun 16, 2015 1042 1046 1032 1038 0 -1.64(-0.16%)
Jun 15, 2015 1035 1051 1024 1040 0 +2.73(+0.26%)
Jun 12, 2015 1043 1047 1031 1037 0 -6.57(-0.63%)
Jun 11, 2015 1033 1047 1026 1044 0 +16.74(+1.63%)
Jun 10, 2015 1019 1033 1017 1027 0 +7.24(+0.71%)
Jun 09, 2015 1023 1030 1015 1020 0 -7.44(-0.72%)
Jun 08, 2015 1033 1043 1023 1027 0 -6.29(-0.61%)
Jun 05, 2015 1032 1046 1021 1034 0 -4.52(-0.44%)
Jun 04, 2015 1046 1050 1033 1038 0 -11.03(-1.05%)
Jun 03, 2015 1056 1059 1044 1049 0 -7.41(-0.70%)
Jun 02, 2015 1058 1064 1052 1057 0 -4.68(-0.44%)
Jun 01, 2015 1061 1069 1056 1061 0 -2.17(-0.20%)
May 29, 2015 1062 1068 1057 1063 0 +2.73(+0.26%)
May 28, 2015 1060 1066 1053 1061 0 +2.45(+0.23%)
May 27, 2015 1056 1063 1052 1058 0 +2.86(+0.27%)
May 26, 2015 1057 1062 1052 1055 0 -3.07(-0.29%)
May 22, 2015 1058 1058 1058 1058 0 +1.37(+0.13%)
May 21, 2015 1059 1064 1049 1057 0 -0.49(-0.05%)
May 20, 2015 1064 1069 1054 1058 0 -5.52(-0.52%)
May 19, 2015 1067 1073 1058 1063 0 -4.51(-0.42%)
May 18, 2015 1061 1065 1054 1068 0 +5.78(+0.54%)
May 15, 2015 1059 1067 1055 1062 0 +4.06(+0.38%)
May 14, 2015 1052 1067 1050 1058 0 +7.50(+0.71%)
May 13, 2015 1065 1069 1048 1050 0 -13.35(-1.26%)
May 12, 2015 1061 1072 1052 1064 0 +1.46(+0.14%)
May 11, 2015 1065 1069 1055 1062 0 -6.59(-0.62%)
May 08, 2015 1073 1079 1062 1069 0 +1.31(+0.12%)
May 07, 2015 1058 1075 1044 1067 0 +2.81(+0.26%)
May 06, 2015 1067 1072 1056 1065 0 -3.09(-0.29%)
May 05, 2015 1078 1080 1058 1068 0 -11.10(-1.03%)
May 04, 2015 1072 1085 1067 1079 0 +8.88(+0.83%)
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