Mortgage Investment Sector (CIX: MSECTOR447)
1,060.71   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 1063 1076 1056 1070 0 +11.83(+1.12%)
Apr 30, 2015 1072 1085 1051 1058 0 -5.90(-0.55%)
Apr 29, 2015 1061 1074 1057 1064 0 -3.65(-0.34%)
Apr 28, 2015 1067 1080 1056 1068 0 -0.25(-0.02%)
Apr 27, 2015 1076 1078 1064 1068 0 -8.53(-0.79%)
Apr 24, 2015 1078 1082 1073 1076 0 -2.00(-0.19%)
Apr 23, 2015 1078 1079 1069 1078 0 -0.05(-0.00%)
Apr 22, 2015 1083 1085 1071 1078 0 -6.08(-0.56%)
Apr 21, 2015 1092 1096 1077 1085 0 -3.89(-0.36%)
Apr 20, 2015 1086 1094 1081 1088 0 +2.09(+0.19%)
Apr 17, 2015 1088 1094 1079 1086 0 -5.19(-0.48%)
Apr 16, 2015 1082 1101 1078 1092 0 +9.39(+0.87%)
Apr 15, 2015 1071 1090 1067 1082 0 +9.95(+0.93%)
Apr 14, 2015 1074 1075 1061 1072 0 +0.75(+0.07%)
Apr 13, 2015 1071 1080 1064 1071 0 -0.20(-0.02%)
Apr 10, 2015 1071 1085 1065 1072 0 +4.26(+0.40%)
Apr 09, 2015 1076 1079 1060 1067 0 -7.72(-0.72%)
Apr 08, 2015 1063 1083 1060 1075 0 +14.11(+1.33%)
Apr 07, 2015 1072 1076 1058 1061 0 -11.50(-1.07%)
Apr 06, 2015 1065 1079 1063 1073 0 +7.38(+0.69%)
Apr 02, 2015 1065 1065 1065 1065 0 +2.69(+0.25%)
Apr 01, 2015 1049 1069 1043 1062 0 +14.50(+1.38%)
Mar 31, 2015 1054 1061 1042 1048 0 -6.71(-0.64%)
Mar 30, 2015 1060 1068 1048 1055 0 -4.77(-0.45%)
Mar 27, 2015 1061 1070 1051 1059 0 -15.17(-1.41%)
Mar 26, 2015 1076 1085 1065 1075 0 -2.15(-0.20%)
Mar 25, 2015 1082 1092 1072 1077 0 -11.76(-1.08%)
Mar 24, 2015 1094 1100 1083 1089 0 -5.88(-0.54%)
Mar 23, 2015 1081 1102 1078 1094 0 +12.80(+1.18%)
Mar 20, 2015 1070 1099 1068 1082 0 +13.81(+1.29%)
Mar 19, 2015 1078 1084 1061 1068 0 -13.08(-1.21%)
Mar 18, 2015 1077 1095 1062 1081 0 +1.46(+0.14%)
Mar 17, 2015 1075 1084 1069 1079 0 +4.37(+0.41%)
Mar 16, 2015 1070 1083 1065 1075 0 +4.27(+0.40%)
Mar 13, 2015 1072 1078 1057 1071 0 -1.62(-0.15%)
Mar 12, 2015 1065 1076 1062 1072 0 +9.02(+0.85%)
Mar 11, 2015 1068 1073 1060 1063 0 -5.00(-0.47%)
Mar 10, 2015 1074 1083 1063 1068 0 -8.16(-0.76%)
Mar 09, 2015 1074 1090 1068 1077 0 +4.90(+0.46%)
Mar 06, 2015 1080 1094 1061 1072 0 -19.68(-1.80%)
Mar 05, 2015 1108 1114 1087 1091 0 -16.27(-1.47%)
Mar 04, 2015 1108 1118 1097 1108 0 +0.03(+0.00%)
Mar 03, 2015 1105 1113 1102 1108 0 +2.18(+0.20%)
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