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, 2016 965.77 975.50 945.98 954.85 0 -7.38(-0.77%)
May 27, 2016 962.23 962.23 962.23 962.23 0 +7.56(+0.79%)
May 26, 2016 946.00 958.59 940.60 954.66 0 +11.06(+1.17%)
May 25, 2016 946.84 949.54 931.12 943.60 0 -1.83(-0.19%)
May 24, 2016 946.64 957.98 940.02 945.43 0 +0.15(+0.02%)
May 23, 2016 944.49 958.59 934.14 945.28 0 +4.30(+0.46%)
May 20, 2016 923.11 943.50 920.07 940.98 0 +20.08(+2.18%)
May 19, 2016 918.93 928.93 907.65 920.90 0 -3.18(-0.34%)
May 18, 2016 933.32 941.96 912.11 924.08 0 -8.07(-0.87%)
May 17, 2016 936.28 944.00 921.91 932.15 0 -4.74(-0.51%)
May 16, 2016 931.96 939.94 928.02 936.90 0 +4.84(+0.52%)
May 13, 2016 938.00 942.57 927.89 932.06 0 -5.44(-0.58%)
May 12, 2016 943.94 947.30 928.47 937.50 0 -3.18(-0.34%)
May 11, 2016 940.92 951.91 931.21 940.68 0 -0.59(-0.06%)
May 10, 2016 943.84 949.13 930.56 941.27 0 +1.96(+0.21%)
May 09, 2016 930.47 948.09 922.67 939.31 0 +14.66(+1.59%)
May 06, 2016 908.36 927.10 902.48 924.64 0 +14.02(+1.54%)
May 05, 2016 898.21 914.85 896.12 910.63 0 +11.00(+1.22%)
May 04, 2016 890.52 903.75 884.41 899.63 0 +7.11(+0.80%)
May 03, 2016 898.37 904.26 884.93 892.51 0 -10.53(-1.17%)
May 02, 2016 900.32 909.39 890.46 903.04 0 +2.91(+0.32%)
Apr 29, 2016 901.53 907.42 887.25 900.14 0 +3.81(+0.43%)
Apr 28, 2016 897.44 902.93 890.03 896.32 0 -1.64(-0.18%)
Apr 27, 2016 893.01 902.14 886.49 897.97 0 +2.20(+0.25%)
Apr 26, 2016 893.66 905.40 881.36 895.77 0 +3.31(+0.37%)
Apr 25, 2016 887.23 897.30 880.17 892.46 0 +4.00(+0.45%)
Apr 22, 2016 889.71 894.28 882.55 888.46 0 -1.63(-0.18%)
Apr 21, 2016 906.56 909.37 883.13 890.10 0 -13.48(-1.49%)
Apr 20, 2016 910.62 916.44 899.18 903.57 0 -4.09(-0.45%)
Apr 19, 2016 901.19 915.89 893.32 907.66 0 +8.09(+0.90%)
Apr 18, 2016 895.28 907.17 889.61 899.57 0 +5.38(+0.60%)
Apr 15, 2016 908.79 918.86 883.58 894.19 0 -15.09(-1.66%)
Apr 14, 2016 909.86 921.72 891.14 909.27 0 +0.12(+0.01%)
Apr 13, 2016 903.11 928.13 892.61 909.15 0 +15.15(+1.69%)
Apr 12, 2016 865.82 903.77 858.31 894.00 0 +28.60(+3.30%)
Apr 11, 2016 849.87 868.62 845.12 865.40 0 +10.07(+1.18%)
Apr 08, 2016 856.22 860.90 850.48 855.33 0 +2.41(+0.28%)
Apr 07, 2016 853.03 859.57 845.72 852.92 0 -1.88(-0.22%)
Apr 06, 2016 856.09 862.45 849.09 854.80 0 -1.33(-0.16%)
Apr 05, 2016 852.45 861.60 849.68 856.13 0 +0.40(+0.05%)
Apr 04, 2016 860.43 863.57 850.91 855.74 0 -3.81(-0.44%)
Apr 01, 2016 855.80 866.02 848.78 859.55 0 +0.30(+0.04%)
Mar 31, 2016 852.29 865.59 849.23 859.25 0 +7.30(+0.86%)
Mar 30, 2016 856.83 864.68 849.38 851.95 0 -4.34(-0.51%)
Mar 29, 2016 850.34 860.98 838.83 856.29 0 -7.51(-0.87%)
Mar 28, 2016 867.12 869.16 857.04 863.80 0 -1.48(-0.17%)
Mar 24, 2016 865.28 865.28 865.28 865.28 0 +0.31(+0.04%)
Mar 23, 2016 873.90 878.81 863.10 864.97 0 -13.61(-1.55%)
Mar 22, 2016 877.88 882.37 870.65 878.58 0 -0.59(-0.07%)
Mar 21, 2016 878.80 885.92 873.63 879.17 0 +1.26(+0.14%)
Mar 18, 2016 882.70 886.14 871.41 877.91 0 -1.96(-0.22%)
Mar 17, 2016 875.14 886.72 865.33 879.87 0 +7.45(+0.85%)
Mar 16, 2016 857.21 874.42 851.21 872.42 0 +13.68(+1.59%)
Mar 15, 2016 870.13 872.36 850.78 858.75 0 -12.77(-1.46%)
Mar 14, 2016 872.40 877.84 857.72 871.51 0 -4.60(-0.53%)
Mar 11, 2016 872.47 879.86 864.21 876.12 0 +7.52(+0.87%)
Mar 10, 2016 874.20 877.46 856.81 868.60 0 -2.60(-0.30%)
Mar 09, 2016 873.16 878.44 861.28 871.20 0 -2.70(-0.31%)
Mar 08, 2016 880.44 882.39 864.63 873.90 0 -9.71(-1.10%)
Mar 07, 2016 880.68 890.27 870.60 883.61 0 +3.10(+0.35%)
Mar 04, 2016 880.09 886.89 873.87 880.50 0 +3.88(+0.44%)
Mar 03, 2016 863.69 881.18 858.24 876.62 0 +16.60(+1.93%)
Mar 02, 2016 861.17 872.18 851.24 860.02 0 -1.39(-0.16%)
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.