Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mortgage Investment Sector (CIX: MSECTOR447 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1049 1072 1044 1068 0 +15.26(+1.45%)
Feb 27, 2017 1058 1066 1043 1052 0 -15.39(-1.44%)
Feb 24, 2017 1073 1084 1054 1068 0 -6.71(-0.62%)
Feb 23, 2017 1074 1082 1062 1075 0 +11.78(+1.11%)
Feb 22, 2017 1042 1066 1016 1063 0 +23.52(+2.26%)
Feb 21, 2017 1158 1170 1020 1039 0 -114.34(-9.91%)
Feb 17, 2017 1154 1154 1154 1154 0 -1.11(-0.10%)
Feb 16, 2017 1148 1164 1134 1155 0 +8.23(+0.72%)
Feb 15, 2017 1140 1153 1133 1146 0 +0.45(+0.04%)
Feb 14, 2017 1154 1159 1133 1146 0 -5.29(-0.46%)
Feb 13, 2017 1148 1154 1138 1151 0 +8.58(+0.75%)
Feb 10, 2017 1142 1151 1132 1143 0 +9.29(+0.82%)
Feb 09, 2017 1132 1141 1125 1133 0 +0.82(+0.07%)
Feb 08, 2017 1131 1140 1117 1133 0 -0.16(-0.01%)
Feb 07, 2017 1148 1155 1128 1133 0 -16.43(-1.43%)
Feb 06, 2017 1146 1160 1142 1149 0 +6.14(+0.54%)
Feb 03, 2017 1134 1147 1129 1143 0 +14.07(+1.25%)
Feb 02, 2017 1126 1137 1121 1129 0 +3.43(+0.30%)
Feb 01, 2017 1122 1136 1113 1126 0 +3.14(+0.28%)
Jan 31, 2017 1130 1138 1101 1122 0 -2.14(-0.19%)
Jan 30, 2017 1121 1134 1110 1125 0 +2.82(+0.25%)
Jan 27, 2017 1132 1145 1109 1122 0 -3.41(-0.30%)
Jan 26, 2017 1107 1130 1097 1125 0 +18.61(+1.68%)
Jan 25, 2017 1111 1115 1100 1107 0 +3.01(+0.27%)
Jan 24, 2017 1098 1109 1092 1104 0 +5.94(+0.54%)
Jan 23, 2017 1090 1104 1084 1098 0 +8.34(+0.77%)
Jan 20, 2017 1081 1098 1073 1089 0 +6.55(+0.60%)
Jan 19, 2017 1104 1114 1058 1083 0 -22.52(-2.04%)
Jan 18, 2017 1100 1112 1095 1105 0 +8.90(+0.81%)
Jan 17, 2017 1098 1115 1090 1096 0 -0.94(-0.09%)
Jan 13, 2017 1097 1097 1097 1097 0 +0.51(+0.05%)
Jan 12, 2017 1102 1109 1092 1097 0 -6.24(-0.57%)
Jan 11, 2017 1101 1110 1090 1103 0 +0.36(+0.03%)
Jan 10, 2017 1105 1111 1090 1103 0 -0.68(-0.06%)
Jan 09, 2017 1109 1115 1100 1103 0 -4.52(-0.41%)
Jan 06, 2017 1109 1119 1100 1108 0 -1.23(-0.11%)
Jan 05, 2017 1115 1123 1095 1109 0 -6.93(-0.62%)
Jan 04, 2017 1107 1125 1104 1116 0 +12.95(+1.17%)
Jan 03, 2017 1087 1105 1081 1103 0 +20.27(+1.87%)
Dec 30, 2016 1083 1083 1083 1083 0 -9.58(-0.88%)
Dec 29, 2016 1086 1098 1083 1092 0 +4.50(+0.41%)
Dec 28, 2016 1091 1095 1078 1088 0 -16.34(-1.48%)
Dec 27, 2016 1105 1119 1094 1104 0 +0.34(+0.03%)
Dec 23, 2016 1104 1104 1104 1104 0 -2.14(-0.19%)
Dec 22, 2016 1114 1124 1093 1106 0 -3.42(-0.31%)
Dec 21, 2016 1083 1120 1061 1109 0 +24.42(+2.25%)
Dec 20, 2016 1110 1115 1078 1085 0 -26.98(-2.43%)
Dec 19, 2016 1098 1116 1095 1112 0 +16.55(+1.51%)
Dec 16, 2016 1091 1111 1078 1095 0 +9.34(+0.86%)
Dec 15, 2016 1102 1110 1082 1086 0 -21.67(-1.96%)
Dec 14, 2016 1122 1132 1103 1108 0 -16.92(-1.50%)
Dec 13, 2016 1140 1154 1115 1125 0 -17.14(-1.50%)
Dec 12, 2016 1147 1167 1119 1142 0 -1.77(-0.15%)
Dec 09, 2016 1122 1148 1120 1144 0 +19.92(+1.77%)
Dec 08, 2016 1107 1137 1101 1124 0 +16.92(+1.53%)
Dec 07, 2016 1082 1116 1079 1107 0 +29.34(+2.72%)
Dec 06, 2016 1068 1084 1046 1077 0 +11.28(+1.06%)
Dec 05, 2016 1061 1075 1020 1066 0 -2.83(-0.26%)
Dec 02, 2016 1090 1112 1044 1069 0 -37.38(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.