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 (%)
Nov 29, 2013 1021 1026 1014 1018 0 -6.35(-0.62%)
Nov 27, 2013 1024 1024 1024 0 +14.36(+1.42%)
Nov 26, 2013 1031 1037 1005 1010 0 -21.54(-2.09%)
Nov 25, 2013 1023 1042 1019 1031 0 +4.73(+0.46%)
Nov 22, 2013 1039 1047 1015 1027 0 -15.72(-1.51%)
Nov 21, 2013 1035 1053 1013 1042 0 +8.76(+0.85%)
Nov 20, 2013 1019 1052 1011 1034 0 +12.74(+1.25%)
Nov 19, 2013 1050 1054 1016 1021 0 -36.51(-3.45%)
Nov 18, 2013 1105 1110 1035 1057 0 -37.71(-3.44%)
Nov 15, 2013 1096 1120 1075 1095 0 +11.68(+1.08%)
Nov 14, 2013 1049 1093 1043 1083 0 +74.71(+7.41%)
Nov 12, 2013 996.47 1014 993.14 1009 0 +8.38(+0.84%)
Nov 11, 2013 1010 1016 992.10 1000 0 -14.99(-1.48%)
Nov 08, 2013 1035 1039 1004 1015 0 -25.31(-2.43%)
Nov 07, 2013 1044 1058 1026 1041 0 -15.14(-1.43%)
Nov 06, 2013 1052 1061 1043 1056 0 +4.53(+0.43%)
Nov 05, 2013 1059 1070 1044 1051 0 -12.72(-1.20%)
Nov 04, 2013 1069 1076 1052 1064 0 -8.71(-0.81%)
Nov 01, 2013 1066 1082 1059 1073 0 +3.96(+0.37%)
Oct 31, 2013 1065 1080 1044 1069 0 +11.79(+1.12%)
Oct 30, 2013 1074 1089 1037 1057 0 -21.50(-1.99%)
Oct 29, 2013 1083 1093 1057 1078 0 -22.60(-2.05%)
Oct 28, 2013 1097 1109 1083 1101 0 +12.71(+1.17%)
Oct 25, 2013 1073 1093 1064 1088 0 +20.64(+1.93%)
Oct 24, 2013 1092 1125 1050 1068 0 -14.35(-1.33%)
Oct 23, 2013 1047 1088 1038 1082 0 +35.80(+3.42%)
Oct 22, 2013 1026 1052 1021 1046 0 +29.60(+2.91%)
Oct 21, 2013 1020 1028 1006 1017 0 -2.21(-0.22%)
Oct 18, 2013 1021 1028 1009 1019 0 +1.86(+0.18%)
Oct 17, 2013 1004 1027 997.36 1017 0 +14.82(+1.48%)
Oct 16, 2013 997.26 1011 986.17 1002 0 +4.59(+0.46%)
Oct 15, 2013 996.01 1004 991.00 997.55 0 +0.14(+0.01%)
Oct 14, 2013 1000 1005 989.09 997.41 0 -6.85(-0.68%)
Oct 11, 2013 1000 1008 993.02 1004 0 +4.37(+0.44%)
Oct 10, 2013 997.70 1008 985.62 999.89 0 +11.49(+1.16%)
Oct 09, 2013 989.48 1004 975.70 988.41 0 -3.83(-0.39%)
Oct 08, 2013 989.22 1004 980.16 992.24 0 -2.08(-0.21%)
Oct 07, 2013 988.18 1003 980.48 994.31 0 -0.77(-0.08%)
Oct 04, 2013 1001 1009 984.57 995.08 0 -9.96(-0.99%)
Oct 03, 2013 1013 1022 995.79 1005 0 -9.54(-0.94%)
Oct 02, 2013 999.83 1026 995.13 1015 0 +7.92(+0.79%)
Oct 01, 2013 989.96 1011 986.10 1007 0 +7.93(+0.79%)
Sep 27, 2013 1001 1008 991.09 998.73 0 -18.27(-1.80%)
Sep 26, 2013 1017 1027 1008 1017 0 -1.71(-0.17%)
Sep 25, 2013 1016 1027 1009 1019 0 +4.47(+0.44%)
Sep 24, 2013 1019 1032 1008 1014 0 -6.29(-0.62%)
Sep 23, 2013 1012 1033 1006 1021 0 +9.33(+0.92%)
Sep 20, 2013 1019 1032 999.66 1011 0 -12.63(-1.23%)
Sep 19, 2013 1036 1045 1009 1024 0 -9.97(-0.96%)
Sep 18, 2013 998.86 1037 989.17 1034 0 +33.99(+3.40%)
Sep 17, 2013 998.17 1007 988.48 999.81 0 +4.46(+0.45%)
Sep 16, 2013 1013 1017 986.34 995.35 0 +4.03(+0.41%)
Sep 13, 2013 974.27 998.10 969.06 991.32 0 +19.65(+2.02%)
Sep 12, 2013 976.07 985.06 967.43 971.67 0 -4.72(-0.48%)
Sep 11, 2013 965.89 982.12 959.30 976.39 0 +8.86(+0.92%)
Sep 10, 2013 981.19 983.67 961.85 967.53 0 -13.04(-1.33%)
Sep 09, 2013 984.17 991.02 973.12 980.57 0 +0.45(+0.05%)
Sep 06, 2013 977.81 991.80 971.59 980.12 0 +15.17(+1.57%)
Sep 05, 2013 972.15 978.82 958.24 964.95 0 -9.63(-0.99%)
Sep 04, 2013 967.72 983.92 965.58 974.58 0 +7.00(+0.72%)
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.