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 (%)
Apr 28, 2017 1126 1131 1104 1116 0 -8.85(-0.79%)
Apr 27, 2017 1112 1133 1101 1125 0 +17.05(+1.54%)
Apr 26, 2017 1100 1114 1087 1108 0 +12.41(+1.13%)
Apr 25, 2017 1080 1101 1074 1095 0 +18.35(+1.70%)
Apr 24, 2017 1072 1083 1057 1077 0 +9.58(+0.90%)
Apr 21, 2017 1061 1073 1057 1067 0 +8.00(+0.76%)
Apr 20, 2017 1055 1073 1044 1059 0 +5.54(+0.53%)
Apr 19, 2017 1058 1062 1050 1054 0 -2.82(-0.27%)
Apr 18, 2017 1057 1062 1049 1057 0 +1.05(+0.10%)
Apr 17, 2017 1051 1063 1046 1056 0 +6.28(+0.60%)
Apr 13, 2017 1051 1058 1041 1049 0 -2.54(-0.24%)
Apr 12, 2017 1060 1063 1043 1052 0 -9.36(-0.88%)
Apr 11, 2017 1031 1063 1025 1061 0 +26.56(+2.57%)
Apr 10, 2017 1029 1042 1022 1035 0 -1.55(-0.15%)
Apr 07, 2017 1042 1043 1030 1036 0 -4.67(-0.45%)
Apr 06, 2017 1031 1046 1022 1041 0 +9.48(+0.92%)
Apr 05, 2017 1019 1037 1006 1031 0 +7.08(+0.69%)
Apr 04, 2017 1029 1039 1008 1024 0 -7.43(-0.72%)
Apr 03, 2017 1040 1045 1027 1032 0 -8.40(-0.81%)
Mar 31, 2017 1040 1046 1033 1040 0 -0.42(-0.04%)
Mar 30, 2017 1042 1046 1027 1041 0 -2.12(-0.20%)
Mar 29, 2017 1034 1046 1030 1043 0 -5.03(-0.48%)
Mar 28, 2017 1041 1055 1037 1048 0 +6.01(+0.58%)
Mar 27, 2017 1034 1049 1026 1042 0 +4.50(+0.43%)
Mar 24, 2017 1050 1054 1030 1037 0 -12.99(-1.24%)
Mar 23, 2017 1050 1059 1043 1050 0 -1.56(-0.15%)
Mar 22, 2017 1054 1061 1042 1052 0 -4.24(-0.40%)
Mar 21, 2017 1072 1074 1047 1056 0 -12.95(-1.21%)
Mar 20, 2017 1070 1079 1060 1069 0 +4.77(+0.45%)
Mar 17, 2017 1057 1067 1048 1064 0 +13.63(+1.30%)
Mar 16, 2017 1052 1058 1043 1050 0 +1.83(+0.17%)
Mar 15, 2017 1038 1054 1033 1049 0 +13.65(+1.32%)
Mar 14, 2017 1036 1039 1027 1035 0 +2.37(+0.23%)
Mar 13, 2017 1037 1048 1025 1033 0 -2.35(-0.23%)
Mar 10, 2017 1026 1044 1015 1035 0 +9.52(+0.93%)
Mar 09, 2017 1033 1044 1017 1025 0 -5.72(-0.55%)
Mar 08, 2017 1048 1051 1028 1031 0 -17.78(-1.69%)
Mar 07, 2017 1051 1056 1039 1049 0 -2.78(-0.26%)
Mar 06, 2017 1061 1064 1044 1052 0 -10.32(-0.97%)
Mar 03, 2017 1055 1064 1047 1062 0 +7.24(+0.69%)
Mar 02, 2017 1063 1068 1048 1055 0 -6.77(-0.64%)
Mar 01, 2017 1068 1084 1053 1062 0 -6.13(-0.57%)
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%)
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.