Mortgage Investment Sector (CIX: MSECTOR447)
1,056.08   -3.36 (-0.32%)
Streaming Delayed Price  /  Updated: 3:52 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1096 1113 1091 1105 0 +8.64(+0.79%)
Feb 27, 2015 1094 1107 1084 1097 0 +1.86(+0.17%)
Feb 26, 2015 1106 1114 1091 1095 0 -13.43(-1.21%)
Feb 25, 2015 1100 1127 1090 1108 0 +6.41(+0.58%)
Feb 24, 2015 1090 1108 1079 1102 0 +4.52(+0.41%)
Feb 23, 2015 1106 1113 1083 1097 0 -13.82(-1.24%)
Feb 20, 2015 1112 1130 1103 1111 0 -9.55(-0.85%)
Feb 19, 2015 1119 1133 1094 1121 0 -9.66(-0.85%)
Feb 18, 2015 1141 1143 1107 1130 0 -10.37(-0.91%)
Feb 17, 2015 1100 1160 1093 1141 0 +46.35(+4.24%)
Feb 13, 2015 1094 1094 1094 1094 0 +26.70(+2.50%)
Feb 12, 2015 1057 1071 1052 1068 0 +15.57(+1.48%)
Feb 11, 2015 1052 1059 1047 1052 0 +1.41(+0.13%)
Feb 10, 2015 1052 1061 1045 1051 0 +0.36(+0.03%)
Feb 09, 2015 1050 1058 1044 1050 0 +0.27(+0.03%)
Feb 06, 2015 1055 1060 1039 1050 0 -6.93(-0.66%)
Feb 05, 2015 1051 1064 1044 1057 0 +6.51(+0.62%)
Feb 04, 2015 1051 1061 1040 1050 0 -3.90(-0.37%)
Feb 03, 2015 1047 1066 1033 1054 0 +7.99(+0.76%)
Feb 02, 2015 1049 1056 1035 1046 0 -3.02(-0.29%)
Jan 30, 2015 1051 1058 1041 1049 0 -4.75(-0.45%)
Jan 29, 2015 1059 1068 1038 1054 0 -3.47(-0.33%)
Jan 28, 2015 1058 1075 1048 1058 0 +1.82(+0.17%)
Jan 27, 2015 1055 1063 1047 1056 0 -2.41(-0.23%)
Jan 26, 2015 1054 1063 1044 1058 0 +4.82(+0.46%)
Jan 23, 2015 1062 1068 1046 1053 0 -7.57(-0.71%)
Jan 22, 2015 1048 1064 1045 1061 0 +17.10(+1.64%)
Jan 21, 2015 1041 1049 1035 1044 0 +0.89(+0.09%)
Jan 20, 2015 1054 1059 1035 1043 0 -12.34(-1.17%)
Jan 16, 2015 1048 1062 1045 1055 0 +7.54(+0.72%)
Jan 15, 2015 1049 1059 1044 1048 0 -3.73(-0.35%)
Jan 14, 2015 1045 1054 1035 1052 0 -0.24(-0.02%)
Jan 13, 2015 1052 1052 1052 1052 0 -12.60(-1.18%)
Jan 12, 2015 1066 1073 1056 1064 0 -2.43(-0.23%)
Jan 09, 2015 1073 1078 1060 1067 0 -9.42(-0.88%)
Jan 08, 2015 1091 1094 1067 1076 0 -12.41(-1.14%)
Jan 07, 2015 1080 1096 1069 1089 0 +12.64(+1.17%)
Jan 06, 2015 1078 1088 1067 1076 0 +2.20(+0.20%)
Jan 05, 2015 1074 1083 1062 1074 0 -2.75(-0.26%)
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