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, 2019 959.84 971.36 947.34 965.35 0 +2.62(+0.27%)
May 30, 2019 968.62 974.46 958.65 962.73 0 -6.54(-0.67%)
May 29, 2019 979.07 983.00 956.95 969.26 0 -11.29(-1.15%)
May 28, 2019 998.78 1009 979.73 980.55 0 -20.55(-2.05%)
May 24, 2019 993.57 1006 985.86 1001 0 +9.28(+0.94%)
May 23, 2019 980.01 997.49 974.58 991.82 0 +2.83(+0.29%)
May 22, 2019 999.83 1002 978.00 989.00 0 -13.34(-1.33%)
May 21, 2019 997.64 1018 993.64 1002 0 +8.21(+0.83%)
May 20, 2019 981.35 1003 970.61 994.12 0 +14.04(+1.43%)
May 17, 2019 983.21 995.99 972.62 980.08 0 -3.52(-0.36%)
May 16, 2019 979.50 989.70 974.98 983.60 0 +4.63(+0.47%)
May 15, 2019 971.74 987.73 968.97 978.98 0 +5.31(+0.55%)
May 14, 2019 973.10 979.11 966.52 973.67 0 +3.32(+0.34%)
May 13, 2019 980.09 985.59 963.38 970.35 0 -15.44(-1.57%)
May 10, 2019 985.87 992.74 964.83 985.78 0 +3.54(+0.36%)
May 09, 2019 973.20 987.80 962.31 982.25 0 +5.70(+0.58%)
May 08, 2019 968.08 983.22 962.50 976.55 0 +7.42(+0.77%)
May 07, 2019 973.00 978.69 963.33 969.12 0 -4.68(-0.48%)
May 06, 2019 975.71 983.28 967.98 973.80 0 -8.39(-0.85%)
May 03, 2019 986.17 990.34 978.26 982.20 0 -1.50(-0.15%)
May 02, 2019 991.72 995.86 977.12 983.70 0 -11.79(-1.18%)
May 01, 2019 1002 1010 991.54 995.49 0 -6.35(-0.63%)
Apr 30, 2019 998.92 1005 993.74 1002 0 +4.32(+0.43%)
Apr 29, 2019 995.87 1003 991.32 997.52 0 -1.18(-0.12%)
Apr 26, 2019 989.40 1005 987.83 998.70 0 +10.40(+1.05%)
Apr 25, 2019 997.15 999.02 983.19 988.30 0 -11.52(-1.15%)
Apr 24, 2019 1003 1015 993.77 999.82 0 -1.69(-0.17%)
Apr 23, 2019 1003 1007 989.58 1002 0 -2.21(-0.22%)
Apr 22, 2019 1006 1015 993.06 1004 0 -5.44(-0.54%)
Apr 18, 2019 1013 1018 1006 1009 0 -2.24(-0.22%)
Apr 17, 2019 1004 1018 999.42 1011 0 +9.32(+0.93%)
Apr 16, 2019 1004 1009 998.03 1002 0 -1.82(-0.18%)
Apr 15, 2019 1011 1013 1002 1004 0 -6.92(-0.68%)
Apr 12, 2019 1013 1015 1006 1011 0 -0.85(-0.08%)
Apr 11, 2019 1014 1017 1007 1012 0 -1.41(-0.14%)
Apr 10, 2019 1013 1016 1009 1013 0 +1.52(+0.15%)
Apr 09, 2019 1016 1019 1008 1012 0 -5.50(-0.54%)
Apr 08, 2019 1017 1022 1009 1017 0 +0.10(+0.01%)
Apr 05, 2019 1025 1028 1014 1017 0 -7.05(-0.69%)
Apr 04, 2019 1013 1028 1010 1024 0 +12.02(+1.19%)
Apr 03, 2019 1009 1015 1001 1012 0 +4.43(+0.44%)
Apr 02, 2019 1010 1015 1000 1008 0 -5.44(-0.54%)
Apr 01, 2019 1017 1022 1001 1013 0 -1.62(-0.16%)
Mar 29, 2019 1026 1028 1009 1015 0 -13.42(-1.31%)
Mar 28, 2019 1026 1039 1019 1028 0 -5.80(-0.56%)
Mar 27, 2019 1020 1039 1007 1034 0 +15.98(+1.57%)
Mar 26, 2019 1009 1024 1006 1018 0 +10.84(+1.08%)
Mar 25, 2019 1006 1012 997.86 1007 0 +0.60(+0.06%)
Mar 22, 2019 1015 1020 1000 1006 0 -9.92(-0.98%)
Mar 21, 2019 1011 1023 1001 1016 0 +5.98(+0.59%)
Mar 20, 2019 1016 1020 1004 1010 0 -5.14(-0.51%)
Mar 19, 2019 1026 1029 1012 1016 0 -5.07(-0.50%)
Mar 18, 2019 1016 1024 1012 1021 0 +2.17(+0.21%)
Mar 15, 2019 1021 1026 1015 1018 0 -1.53(-0.15%)
Mar 14, 2019 1015 1028 1010 1020 0 +4.43(+0.44%)
Mar 13, 2019 1006 1021 1002 1016 0 +11.31(+1.13%)
Mar 12, 2019 1011 1017 997.15 1004 0 -6.18(-0.61%)
Mar 11, 2019 1004 1016 1000 1010 0 +8.33(+0.83%)
Mar 08, 2019 1003 1010 995.53 1002 0 -2.16(-0.22%)
Mar 07, 2019 1009 1012 1001 1004 0 -5.08(-0.50%)
Mar 06, 2019 1014 1021 1005 1009 0 -6.75(-0.66%)
Mar 05, 2019 1012 1023 1008 1016 0 +4.24(+0.42%)
Mar 04, 2019 1003 1016 998.30 1012 0 +6.54(+0.65%)
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.