Mortgage Investment Sector (CIX: MSECTOR447)
1,053.42   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1055 1085 1050 1077 0 +23.80(+2.26%)
Dec 31, 2014 1053 1053 1053 1053 0 -14.29(-1.34%)
Dec 30, 2014 1071 1077 1059 1067 0 -5.48(-0.51%)
Dec 29, 2014 1074 1086 1067 1073 0 -16.30(-1.50%)
Dec 26, 2014 1078 1095 1076 1089 0 +11.35(+1.05%)
Dec 24, 2014 1077 1077 1077 1077 0 -3.64(-0.34%)
Dec 23, 2014 1092 1095 1077 1081 0 -14.92(-1.36%)
Dec 22, 2014 1097 1104 1088 1096 0 -1.85(-0.17%)
Dec 19, 2014 1094 1107 1081 1098 0 +1.12(+0.10%)
Dec 18, 2014 1094 1103 1084 1097 0 +6.60(+0.61%)
Dec 17, 2014 1061 1092 1056 1090 0 +29.93(+2.82%)
Dec 16, 2014 1060 1081 1058 1060 0 -11.86(-1.11%)
Dec 15, 2014 1095 1100 1060 1072 0 -20.83(-1.91%)
Dec 12, 2014 1108 1113 1090 1093 0 -20.89(-1.88%)
Dec 11, 2014 1100 1115 1093 1114 0 +12.40(+1.13%)
Dec 10, 2014 1113 1116 1099 1101 0 -14.95(-1.34%)
Dec 09, 2014 1096 1118 1085 1116 0 +13.35(+1.21%)
Dec 08, 2014 1117 1123 1097 1103 0 -15.93(-1.42%)
Dec 05, 2014 1122 1128 1110 1119 0 -9.06(-0.80%)
Dec 04, 2014 1122 1134 1117 1128 0 +3.38(+0.30%)
Dec 03, 2014 1114 1129 1111 1125 0 +7.48(+0.67%)
Dec 02, 2014 1116 1124 1103 1117 0 +1.76(+0.16%)
Dec 01, 2014 1120 1123 998.65 1115 0 -5.83(-0.52%)
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%)
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