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 (%)
May 31, 2013 1157 1222 1123 1186 0 +13.11(+1.12%)
May 30, 2013 1236 1277 1155 1172 0 -94.73(-7.48%)
May 29, 2013 1339 1449 1138 1267 0 -73.09(-5.45%)
May 28, 2013 1341 1382 1281 1340 0 +48.64(+3.77%)
May 24, 2013 1292 1292 1292 0 +61.10(+4.97%)
May 23, 2013 1200 1241 1167 1231 0 +17.70(+1.46%)
May 22, 2013 1213 1255 1191 1213 0 -1.61(-0.13%)
May 21, 2013 1217 1229 1196 1214 0 +1.01(+0.08%)
May 20, 2013 1218 1231 1201 1213 0 -3.67(-0.30%)
May 17, 2013 1209 1222 1196 1217 0 +12.18(+1.01%)
May 16, 2013 1205 1235 1182 1205 0 +2.14(+0.18%)
May 15, 2013 1186 1212 1174 1203 0 +34.32(+2.94%)
May 13, 2013 1180 1188 1152 1168 0 -14.14(-1.20%)
May 10, 2013 1183 1199 1173 1183 0 -9.10(-0.76%)
May 09, 2013 1202 1213 1183 1192 0 -10.59(-0.88%)
May 08, 2013 1183 1210 1185 1202 0 +15.25(+1.28%)
May 07, 2013 1183 1192 1178 1187 0 +6.70(+0.57%)
May 06, 2013 1174 1190 1172 1180 0 -1.09(-0.09%)
May 03, 2013 1202 1206 1177 1181 0 -22.10(-1.84%)
May 02, 2013 1205 1219 1195 1204 0 -9.94(-0.82%)
May 01, 2013 1224 1229 1206 1213 0 -11.82(-0.96%)
Apr 30, 2013 1218 1229 1207 1225 0 +3.27(+0.27%)
Apr 29, 2013 1209 1227 1204 1222 0 +16.64(+1.38%)
Apr 26, 2013 1210 1211 1200 1205 0 -2.49(-0.21%)
Apr 25, 2013 1215 1220 1201 1208 0 +0.01(+0.00%)
Apr 24, 2013 1205 1215 1198 1208 0 +3.86(+0.32%)
Apr 23, 2013 1199 1208 1192 1204 0 +9.40(+0.79%)
Apr 22, 2013 1198 1206 1175 1195 0 -1.69(-0.14%)
Apr 19, 2013 1193 1206 1185 1196 0 -1.36(-0.11%)
Apr 18, 2013 1192 1203 1184 1198 0 +10.00(+0.84%)
Apr 17, 2013 1208 1213 1184 1188 0 -22.54(-1.86%)
Apr 16, 2013 1191 1214 1189 1210 0 +25.93(+2.19%)
Apr 15, 2013 1207 1216 1180 1184 0 -27.39(-2.26%)
Apr 12, 2013 1211 1216 1202 1212 0 -4.13(-0.34%)
Apr 11, 2013 1220 1228 1208 1216 0 -3.49(-0.29%)
Apr 10, 2013 1221 1227 1212 1219 0 -4.41(-0.36%)
Apr 09, 2013 1234 1237 1221 1224 0 -9.85(-0.80%)
Apr 08, 2013 1228 1237 1220 1234 0 +7.59(+0.62%)
Apr 05, 2013 1203 1230 1203 1226 0 +3.22(+0.26%)
Apr 04, 2013 1211 1227 1203 1223 0 +7.68(+0.63%)
Apr 03, 2013 1234 1237 1203 1215 0 -12.88(-1.05%)
Apr 02, 2013 1227 1242 1216 1228 0 +8.58(+0.70%)
Apr 01, 2013 1216 1228 1205 1219 0 +7.03(+0.58%)
Mar 28, 2013 1212 1212 1212 0 +16.80(+1.41%)
Mar 27, 2013 1198 1210 1184 1196 0 -29.66(-2.42%)
Mar 26, 2013 1222 1239 1211 1225 0 +1.13(+0.09%)
Mar 25, 2013 1225 1241 1216 1224 0 -3.97(-0.32%)
Mar 22, 2013 1206 1242 1202 1228 0 +21.05(+1.74%)
Mar 21, 2013 1227 1266 1185 1207 0 -19.89(-1.62%)
Mar 20, 2013 1203 1231 1189 1227 0 +33.22(+2.78%)
Mar 19, 2013 1196 1215 1180 1194 0 +2.79(+0.23%)
Mar 18, 2013 1175 1203 1172 1191 0 +7.32(+0.62%)
Mar 15, 2013 1166 1189 1165 1184 0 +14.39(+1.23%)
Mar 14, 2013 1154 1173 1155 1169 0 +4.32(+0.37%)
Mar 13, 2013 1164 1168 1155 1165 0 +2.28(+0.20%)
Mar 12, 2013 1155 1168 1151 1163 0 +8.42(+0.73%)
Mar 11, 2013 1149 1157 1145 1154 0 +5.93(+0.52%)
Mar 08, 2013 1151 1154 1140 1148 0 +1.99(+0.17%)
Mar 07, 2013 1142 1150 1135 1146 0 +5.69(+0.50%)
Mar 06, 2013 1151 1154 1134 1141 0 -9.08(-0.79%)
Mar 05, 2013 1146 1156 1138 1150 0 +6.62(+0.58%)
Mar 04, 2013 1132 1149 1132 1143 0 +8.48(+0.75%)
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.