Mortgage Investment Sector (CIX: MSECTOR447)
1,241.91   -7.84 (-0.63%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1246 1260 1238 1250 0 -0.61(-0.05%)
Jul 17, 2014 1257 1274 1221 1251 0 -7.26(-0.58%)
Jul 16, 2014 1232 1262 1226 1258 0 +27.85(+2.26%)
Jul 15, 2014 1232 1239 1224 1230 0 -1.96(-0.16%)
Jul 14, 2014 1224 1236 1220 1232 0 +8.37(+0.68%)
Jul 11, 2014 1226 1231 1214 1224 0 -0.97(-0.08%)
Jul 10, 2014 1219 1233 1211 1225 0 +0.08(+0.01%)
Jul 09, 2014 1217 1230 1207 1225 0 +8.70(+0.71%)
Jul 08, 2014 1218 1230 1204 1216 0 -2.08(-0.17%)
Jul 07, 2014 1217 1223 1209 1218 0 +0.46(+0.04%)
Jul 03, 2014 1218 1218 1218 0 -7.12(-0.58%)
Jul 02, 2014 1221 1229 1208 1225 0 +2.39(+0.20%)
Jul 01, 2014 1232 1243 1218 1223 0 -7.34(-0.60%)
Jun 30, 2014 1230 1240 1222 1230 0 -3.74(-0.30%)
Jun 27, 2014 1235 1250 1227 1234 0 -12.37(-0.99%)
Jun 26, 2014 1236 1252 1224 1246 0 +6.85(+0.55%)
Jun 25, 2014 1227 1248 1222 1239 0 +8.88(+0.72%)
Jun 24, 2014 1246 1249 1227 1230 0 -14.74(-1.18%)
Jun 23, 2014 1249 1259 1236 1245 0 -5.23(-0.42%)
Jun 20, 2014 1249 1256 1235 1250 0 +1.74(+0.14%)
Jun 19, 2014 1249 1260 1244 1248 0 +0.92(+0.07%)
Jun 18, 2014 1253 1259 1239 1248 0 -4.78(-0.38%)
Jun 17, 2014 1248 1267 1239 1252 0 +0.13(+0.01%)
Jun 16, 2014 1264 1269 1234 1252 0 -15.21(-1.20%)
Jun 13, 2014 1266 1277 1252 1267 0 +2.30(+0.18%)
Jun 12, 2014 1269 1277 1258 1265 0 -6.90(-0.54%)
Jun 11, 2014 1277 1282 1264 1272 0 -8.18(-0.64%)
Jun 10, 2014 1289 1293 1272 1280 0 -12.25(-0.95%)
Jun 06, 2014 1293 1302 1280 1292 0 +9.77(+0.76%)
Jun 05, 2014 1275 1292 1272 1283 0 +11.69(+0.92%)
Jun 04, 2014 1288 1300 1263 1271 0 -14.22(-1.11%)
Jun 03, 2014 1278 1301 1267 1285 0 +5.67(+0.44%)
Jun 02, 2014 1282 1292 1274 1280 0 -0.65(-0.05%)
May 30, 2014 1277 1286 1271 1280 0 +5.86(+0.46%)
May 29, 2014 1279 1286 1271 1274 0 -4.61(-0.36%)
May 28, 2014 1281 1289 1274 1279 0 +0.95(+0.07%)
May 27, 2014 1270 1283 1262 1278 0 +12.28(+0.97%)
May 23, 2014 1266 1266 1266 0 +6.06(+0.48%)
May 22, 2014 1262 1268 1252 1260 0 -2.19(-0.17%)
May 21, 2014 1261 1270 1254 1262 0 +3.32(+0.26%)
May 20, 2014 1261 1273 1248 1259 0 -2.61(-0.21%)
May 19, 2014 1250 1266 1240 1261 0 +11.71(+0.94%)
May 16, 2014 1243 1255 1231 1249 0 -0.70(-0.06%)
May 15, 2014 1278 1285 1240 1250 0 -28.97(-2.26%)
May 14, 2014 1274 1299 1242 1279 0 +10.16(+0.80%)
May 13, 2014 1245 1288 1241 1269 0 +22.79(+1.83%)
May 12, 2014 1255 1262 1242 1246 0 -7.49(-0.60%)
May 09, 2014 1242 1262 1236 1254 0 +15.41(+1.24%)
May 08, 2014 1234 1250 1224 1238 0 -11.84(-0.95%)
May 07, 2014 1237 1261 1229 1250 0 +11.90(+0.96%)
May 06, 2014 1251 1262 1228 1238 0 -11.34(-0.91%)
May 05, 2014 1229 1261 1218 1250 0 +16.99(+1.38%)
May 02, 2014 1223 1238 1215 1233 0 +4.20(+0.34%)
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