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, 2012 1133 1141 1128 1136 0 +2.59(+0.23%)
May 30, 2012 1145 1148 1131 1133 0 -14.63(-1.27%)
May 29, 2012 1149 1152 1136 1148 0 +3.74(+0.33%)
May 25, 2012 1144 1144 1144 0 +3.86(+0.34%)
May 24, 2012 1132 1143 1131 1140 0 +4.76(+0.42%)
May 23, 2012 1122 1138 1122 1135 0 +4.82(+0.43%)
May 22, 2012 1127 1136 1123 1130 0 +2.09(+0.19%)
May 21, 2012 1113 1130 1109 1128 0 +20.96(+1.89%)
May 18, 2012 1118 1122 1105 1107 0 -9.69(-0.87%)
May 17, 2012 1136 1139 1116 1117 0 -20.10(-1.77%)
May 16, 2012 1135 1143 1132 1137 0 +4.77(+0.42%)
May 15, 2012 1128 1143 1130 1132 0 -4.61(-0.41%)
May 14, 2012 1140 1148 1135 1137 0 -10.55(-0.92%)
May 11, 2012 1148 1153 1141 1148 0 -3.15(-0.27%)
May 10, 2012 1140 1157 1140 1151 0 +10.75(+0.94%)
May 09, 2012 1128 1150 1126 1140 0 +3.60(+0.32%)
May 08, 2012 1129 1139 1126 1136 0 +6.23(+0.55%)
May 07, 2012 1122 1134 1123 1130 0 -0.73(-0.06%)
May 04, 2012 1128 1141 1127 1131 0 -6.15(-0.54%)
May 03, 2012 1132 1145 1127 1137 0 +12.25(+1.09%)
May 02, 2012 1126 1131 1119 1125 0 -4.56(-0.40%)
May 01, 2012 1124 1136 1121 1129 0 +2.78(+0.25%)
Apr 30, 2012 1120 1130 1119 1127 0 +0.47(+0.04%)
Apr 27, 2012 1125 1133 1119 1126 0 +2.59(+0.23%)
Apr 26, 2012 1113 1126 1116 1124 0 +3.95(+0.35%)
Apr 25, 2012 1116 1121 1112 1120 0 +6.14(+0.55%)
Apr 24, 2012 1104 1117 1104 1113 0 +3.42(+0.31%)
Apr 23, 2012 1097 1112 1098 1110 0 +3.52(+0.32%)
Apr 20, 2012 1096 1110 1100 1106 0 +6.35(+0.58%)
Apr 19, 2012 1097 1106 1094 1100 0 +1.33(+0.12%)
Apr 18, 2012 1098 1105 1092 1099 0 -0.16(-0.01%)
Apr 17, 2012 1092 1104 1087 1099 0 +7.11(+0.65%)
Apr 16, 2012 1082 1094 1084 1092 0 +5.08(+0.47%)
Apr 13, 2012 1087 1095 1084 1087 0 -4.82(-0.44%)
Apr 12, 2012 1083 1094 1081 1092 0 +7.17(+0.66%)
Apr 11, 2012 1078 1086 1075 1084 0 +9.06(+0.84%)
Apr 10, 2012 1085 1090 1072 1075 0 -8.21(-0.76%)
Apr 09, 2012 1066 1089 1071 1084 0 +4.62(+0.43%)
Apr 05, 2012 1086 1090 1078 1079 0 -10.93(-1.00%)
Apr 04, 2012 1087 1099 1086 1090 0 -7.30(-0.67%)
Apr 03, 2012 1098 1107 1095 1097 0 -5.62(-0.51%)
Apr 02, 2012 1086 1106 1091 1103 0 +4.88(+0.44%)
Mar 30, 2012 1091 1107 1093 1098 0 +2.06(+0.19%)
Mar 29, 2012 1089 1098 1082 1096 0 +8.37(+0.77%)
Mar 28, 2012 1093 1097 1083 1088 0 -28.92(-2.59%)
Mar 27, 2012 1125 1127 1116 1116 0 -7.29(-0.65%)
Mar 26, 2012 1119 1132 1118 1124 0 +4.88(+0.44%)
Mar 23, 2012 1112 1122 1110 1119 0 +8.21(+0.74%)
Mar 22, 2012 1113 1118 1106 1111 0 -9.07(-0.81%)
Mar 21, 2012 1119 1131 1115 1120 0 +9.58(+0.86%)
Mar 20, 2012 1101 1116 1106 1110 0 -5.41(-0.48%)
Mar 19, 2012 1112 1122 1108 1116 0 +2.15(+0.19%)
Mar 16, 2012 1120 1122 1107 1113 0 -4.35(-0.39%)
Mar 15, 2012 1113 1122 1111 1118 0 +5.47(+0.49%)
Mar 14, 2012 1124 1128 1106 1112 0 -13.03(-1.16%)
Mar 13, 2012 1113 1126 1113 1125 0 +8.73(+0.78%)
Mar 12, 2012 1115 1123 1111 1117 0 +3.69(+0.33%)
Mar 09, 2012 1111 1119 1106 1113 0 +3.00(+0.27%)
Mar 08, 2012 1121 1123 1106 1110 0 -15.63(-1.39%)
Mar 07, 2012 1122 1128 1112 1126 0 +4.42(+0.39%)
Mar 06, 2012 1118 1132 1119 1121 0 -10.77(-0.95%)
Mar 05, 2012 1117 1134 1121 1132 0 +7.17(+0.64%)
Mar 02, 2012 1117 1131 1120 1125 0 +0.13(+0.01%)
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.