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 (%)
Apr 30, 2015 1072 1085 1051 1058 0 -5.90(-0.55%)
Apr 29, 2015 1061 1074 1057 1064 0 -3.64(-0.34%)
Apr 28, 2015 1067 1080 1056 1068 0 -0.25(-0.02%)
Apr 27, 2015 1076 1078 1064 1068 0 -8.53(-0.79%)
Apr 24, 2015 1078 1082 1073 1076 0 -2.00(-0.19%)
Apr 23, 2015 1078 1079 1069 1078 0 -0.05(-0.00%)
Apr 22, 2015 1083 1085 1071 1078 0 -6.08(-0.56%)
Apr 21, 2015 1092 1096 1077 1085 0 -3.89(-0.36%)
Apr 20, 2015 1086 1094 1081 1088 0 +2.10(+0.19%)
Apr 17, 2015 1088 1094 1079 1086 0 -5.20(-0.48%)
Apr 16, 2015 1082 1101 1078 1092 0 +9.40(+0.87%)
Apr 15, 2015 1071 1090 1067 1082 0 +9.95(+0.93%)
Apr 14, 2015 1074 1075 1061 1072 0 +0.75(+0.07%)
Apr 13, 2015 1071 1080 1064 1071 0 -0.21(-0.02%)
Apr 10, 2015 1071 1085 1065 1072 0 +4.27(+0.40%)
Apr 09, 2015 1076 1079 1060 1067 0 -7.72(-0.72%)
Apr 08, 2015 1063 1083 1060 1075 0 +14.11(+1.33%)
Apr 07, 2015 1072 1076 1058 1061 0 -11.51(-1.07%)
Apr 06, 2015 1065 1079 1063 1073 0 +7.38(+0.69%)
Apr 02, 2015 1065 1065 1065 1065 0 +2.69(+0.25%)
Apr 01, 2015 1049 1069 1043 1062 0 +14.50(+1.38%)
Mar 31, 2015 1054 1061 1042 1048 0 -6.71(-0.64%)
Mar 30, 2015 1060 1068 1048 1055 0 -4.77(-0.45%)
Mar 27, 2015 1061 1070 1051 1059 0 -15.17(-1.41%)
Mar 26, 2015 1076 1085 1065 1075 0 -2.15(-0.20%)
Mar 25, 2015 1082 1092 1072 1077 0 -11.75(-1.08%)
Mar 24, 2015 1094 1100 1083 1089 0 -5.88(-0.54%)
Mar 23, 2015 1081 1102 1078 1094 0 +12.80(+1.18%)
Mar 20, 2015 1070 1099 1068 1082 0 +13.81(+1.29%)
Mar 19, 2015 1078 1084 1061 1068 0 -13.08(-1.21%)
Mar 18, 2015 1077 1095 1062 1081 0 +1.46(+0.14%)
Mar 17, 2015 1075 1084 1069 1079 0 +4.37(+0.41%)
Mar 16, 2015 1070 1083 1065 1075 0 +4.27(+0.40%)
Mar 13, 2015 1072 1078 1057 1071 0 -1.62(-0.15%)
Mar 12, 2015 1065 1076 1062 1072 0 +9.03(+0.85%)
Mar 11, 2015 1068 1073 1060 1063 0 -5.00(-0.47%)
Mar 10, 2015 1074 1083 1063 1068 0 -8.16(-0.76%)
Mar 09, 2015 1074 1090 1068 1077 0 +4.89(+0.46%)
Mar 06, 2015 1080 1094 1061 1072 0 -19.67(-1.80%)
Mar 05, 2015 1108 1114 1087 1091 0 -16.27(-1.47%)
Mar 04, 2015 1108 1118 1097 1108 0 +0.02(+0.00%)
Mar 03, 2015 1105 1113 1102 1108 0 +2.19(+0.20%)
Mar 02, 2015 1096 1113 1091 1105 0 +8.64(+0.79%)
Feb 27, 2015 1094 1107 1084 1097 0 +1.87(+0.17%)
Feb 26, 2015 1106 1114 1091 1095 0 -13.44(-1.21%)
Feb 25, 2015 1100 1126 1090 1108 0 +6.42(+0.58%)
Feb 24, 2015 1090 1108 1079 1102 0 +4.52(+0.41%)
Feb 23, 2015 1106 1113 1083 1097 0 -13.83(-1.24%)
Feb 20, 2015 1112 1130 1103 1111 0 -9.55(-0.85%)
Feb 19, 2015 1119 1133 1094 1121 0 -9.66(-0.85%)
Feb 18, 2015 1141 1143 1107 1130 0 -10.37(-0.91%)
Feb 17, 2015 1100 1160 1093 1141 0 +46.35(+4.24%)
Feb 13, 2015 1094 1094 1094 1094 0 +26.71(+2.50%)
Feb 12, 2015 1057 1071 1052 1068 0 +15.57(+1.48%)
Feb 11, 2015 1052 1059 1047 1052 0 +1.41(+0.13%)
Feb 10, 2015 1052 1061 1045 1051 0 +0.36(+0.03%)
Feb 09, 2015 1050 1058 1044 1050 0 +0.27(+0.03%)
Feb 06, 2015 1055 1060 1039 1050 0 -6.93(-0.66%)
Feb 05, 2015 1051 1064 1044 1057 0 +6.51(+0.62%)
Feb 04, 2015 1051 1061 1040 1050 0 -3.90(-0.37%)
Feb 03, 2015 1047 1066 1033 1054 0 +7.99(+0.76%)
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.