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, 2018 947.82 949.94 927.39 932.37 0 -15.45(-1.63%)
May 30, 2018 945.59 954.88 935.69 947.82 0 +4.43(+0.47%)
May 29, 2018 939.94 951.11 931.05 943.39 0 +3.41(+0.36%)
May 25, 2018 939.98 939.98 939.98 939.98 0 +6.34(+0.68%)
May 24, 2018 934.89 941.50 928.29 933.63 0 -3.78(-0.40%)
May 23, 2018 929.74 941.16 923.43 937.41 0 +7.30(+0.78%)
May 22, 2018 932.50 936.70 922.10 930.12 0 -0.35(-0.04%)
May 21, 2018 926.18 934.72 917.51 930.47 0 +7.86(+0.85%)
May 18, 2018 917.82 925.49 911.93 922.61 0 +9.44(+1.03%)
May 17, 2018 909.03 917.94 906.64 913.17 0 +4.54(+0.50%)
May 16, 2018 913.94 917.58 905.29 908.63 0 -2.16(-0.24%)
May 15, 2018 905.09 917.31 897.86 910.79 0 +3.60(+0.40%)
May 14, 2018 911.73 914.79 902.00 907.19 0 -2.01(-0.22%)
May 11, 2018 907.78 916.65 898.63 909.20 0 -0.27(-0.03%)
May 10, 2018 906.35 917.91 896.10 909.47 0 +5.06(+0.56%)
May 09, 2018 907.95 911.76 896.41 904.41 0 -2.00(-0.22%)
May 08, 2018 919.05 925.82 900.52 906.41 0 -14.51(-1.58%)
May 07, 2018 915.18 926.27 911.42 920.92 0 +6.30(+0.69%)
May 04, 2018 903.71 917.81 899.81 914.61 0 +12.06(+1.34%)
May 03, 2018 898.09 909.84 881.86 902.55 0 -3.13(-0.35%)
May 02, 2018 909.23 915.29 902.91 905.69 0 -5.25(-0.58%)
May 01, 2018 913.15 916.12 902.63 910.94 0 -0.65(-0.07%)
Apr 30, 2018 921.03 924.19 908.94 911.59 0 -7.30(-0.79%)
Apr 27, 2018 924.37 929.53 913.05 918.89 0 -3.83(-0.42%)
Apr 26, 2018 918.53 926.89 912.67 922.72 0 +5.05(+0.55%)
Apr 25, 2018 920.66 929.21 910.60 917.67 0 -15.62(-1.67%)
Apr 24, 2018 933.45 940.48 923.51 933.29 0 +1.39(+0.15%)
Apr 23, 2018 936.84 939.71 927.01 931.90 0 -1.49(-0.16%)
Apr 20, 2018 934.49 941.02 928.67 933.39 0 +0.28(+0.03%)
Apr 19, 2018 933.47 940.37 928.07 933.11 0 -0.02(-0.00%)
Apr 18, 2018 934.93 941.41 930.24 933.12 0 -1.13(-0.12%)
Apr 17, 2018 932.68 938.28 926.10 934.25 0 +3.51(+0.38%)
Apr 16, 2018 931.71 937.71 922.53 930.74 0 +2.50(+0.27%)
Apr 13, 2018 936.14 940.25 922.61 928.25 0 -5.41(-0.58%)
Apr 12, 2018 940.09 944.96 928.48 933.65 0 -5.04(-0.54%)
Apr 11, 2018 931.55 943.24 925.50 938.69 0 +8.12(+0.87%)
Apr 10, 2018 934.97 938.85 924.88 930.57 0 +0.17(+0.02%)
Apr 09, 2018 938.53 943.69 926.83 930.41 0 -3.16(-0.34%)
Apr 06, 2018 935.67 943.36 928.59 933.57 0 -0.58(-0.06%)
Apr 05, 2018 932.92 943.98 928.39 934.15 0 +0.39(+0.04%)
Apr 04, 2018 929.09 938.29 920.68 933.76 0 +3.52(+0.38%)
Apr 03, 2018 941.83 953.59 922.17 930.24 0 -10.39(-1.10%)
Apr 02, 2018 934.83 950.03 923.75 940.63 0 +6.44(+0.69%)
Mar 29, 2018 934.19 934.19 934.19 934.19 0 +19.59(+2.14%)
Mar 28, 2018 919.83 927.97 903.99 914.60 0 -23.80(-2.54%)
Mar 27, 2018 940.63 949.45 929.25 938.40 0 -2.65(-0.28%)
Mar 26, 2018 938.84 948.67 930.57 941.05 0 +9.56(+1.03%)
Mar 23, 2018 943.97 953.02 929.70 931.49 0 -10.37(-1.10%)
Mar 22, 2018 941.33 958.48 936.01 941.86 0 -6.02(-0.63%)
Mar 21, 2018 952.25 957.82 938.77 947.88 0 -1.91(-0.20%)
Mar 20, 2018 950.46 958.40 944.82 949.79 0 -2.63(-0.28%)
Mar 19, 2018 959.08 962.08 940.92 952.41 0 -7.86(-0.82%)
Mar 16, 2018 955.89 966.50 949.88 960.27 0 +6.00(+0.63%)
Mar 15, 2018 959.32 962.70 946.50 954.27 0 -4.53(-0.47%)
Mar 14, 2018 964.40 972.47 954.90 958.81 0 -4.93(-0.51%)
Mar 13, 2018 962.77 966.93 958.17 963.74 0 +4.20(+0.44%)
Mar 12, 2018 948.58 967.24 945.08 959.54 0 +14.67(+1.55%)
Mar 09, 2018 941.67 948.50 931.72 944.86 0 +4.45(+0.47%)
Mar 08, 2018 945.01 952.06 931.68 940.41 0 -2.71(-0.29%)
Mar 07, 2018 942.33 945.37 932.69 943.12 0 +3.72(+0.40%)
Mar 06, 2018 931.81 943.62 922.74 939.40 0 +12.31(+1.33%)
Mar 05, 2018 918.54 936.27 915.53 927.09 0 +7.42(+0.81%)
Mar 02, 2018 909.73 921.42 903.76 919.67 0 +5.63(+0.62%)
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.