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 (%)
Mar 31, 2009 900.13 925.35 882.42 919.18 0 +29.70(+3.34%)
Mar 30, 2009 895.97 914.91 875.73 889.48 0 -18.00(-1.98%)
Mar 27, 2009 925.78 937.99 895.26 907.48 0 -35.71(-3.79%)
Mar 26, 2009 949.49 957.63 905.78 943.19 0 -17.74(-1.85%)
Mar 25, 2009 951.71 975.63 893.20 960.93 0 +29.06(+3.12%)
Mar 24, 2009 937.75 969.94 911.08 931.87 0 -22.09(-2.32%)
Mar 23, 2009 909.95 960.44 906.10 953.95 0 +71.59(+8.11%)
Mar 20, 2009 944.33 949.91 873.59 882.36 0 -79.95(-8.31%)
Mar 19, 2009 943.72 1037 935.03 962.30 0 -2.24(-0.23%)
Mar 18, 2009 928.95 980.75 897.84 964.54 0 +28.87(+3.08%)
Mar 17, 2009 907.09 939.38 882.05 935.67 0 +43.58(+4.89%)
Mar 16, 2009 908.19 943.89 870.67 892.10 0 -5.24(-0.58%)
Mar 13, 2009 901.83 914.64 869.57 897.34 0 +20.44(+2.33%)
Mar 12, 2009 839.89 882.68 833.99 876.90 0 +38.22(+4.56%)
Mar 11, 2009 869.89 876.54 824.84 838.68 0 -21.26(-2.47%)
Mar 10, 2009 822.02 865.92 806.32 859.95 0 +52.88(+6.55%)
Mar 09, 2009 793.00 815.40 779.09 807.07 0 +6.37(+0.80%)
Mar 06, 2009 796.01 816.82 758.08 800.70 0 +5.55(+0.70%)
Mar 05, 2009 802.43 824.75 777.66 795.15 0 -15.22(-1.88%)
Mar 04, 2009 839.79 847.10 794.02 810.37 0 -12.75(-1.55%)
Mar 03, 2009 829.75 844.50 799.89 823.13 0 +4.70(+0.57%)
Mar 02, 2009 854.70 867.59 813.11 818.43 0 -48.93(-5.64%)
Feb 27, 2009 866.98 903.04 852.88 867.36 0 -8.95(-1.02%)
Feb 26, 2009 902.13 912.75 871.13 876.31 0 -14.09(-1.58%)
Feb 25, 2009 912.20 926.15 881.20 890.40 0 -22.93(-2.51%)
Feb 24, 2009 886.98 918.07 855.94 913.33 0 +37.68(+4.30%)
Feb 23, 2009 911.60 928.02 873.01 875.66 0 -27.38(-3.03%)
Feb 20, 2009 856.73 912.81 836.24 903.04 0 +33.42(+3.84%)
Feb 19, 2009 926.19 929.23 863.43 869.62 0 -47.00(-5.13%)
Feb 18, 2009 933.42 945.98 889.62 916.61 0 -6.78(-0.73%)
Feb 17, 2009 922.85 947.34 897.36 923.39 0 -15.73(-1.67%)
Feb 16, 2009 951.25 975.11 906.93 939.12 0 +0.00(+0.00%)
Feb 13, 2009 951.25 975.11 906.93 939.12 0 -12.72(-1.34%)
Feb 12, 2009 936.53 963.92 895.91 951.84 0 +12.27(+1.31%)
Feb 11, 2009 934.91 951.37 907.03 939.57 0 +20.65(+2.25%)
Feb 10, 2009 968.64 976.49 910.29 918.92 0 -51.17(-5.27%)
Feb 09, 2009 969.70 978.64 932.39 970.09 0 +1.39(+0.14%)
Feb 06, 2009 928.49 972.72 917.05 968.70 0 +42.79(+4.62%)
Feb 05, 2009 921.16 945.28 897.31 925.90 0 -8.46(-0.91%)
Feb 04, 2009 962.93 973.87 926.34 934.36 0 -24.70(-2.58%)
Feb 03, 2009 967.81 981.89 944.81 959.06 0 -10.51(-1.08%)
Feb 02, 2009 936.61 975.70 918.19 969.58 0 +26.85(+2.85%)
Jan 30, 2009 957.89 980.97 930.64 942.73 0 -3.82(-0.40%)
Jan 29, 2009 995.18 997.62 942.83 946.54 0 -61.40(-6.09%)
Jan 28, 2009 998.08 1017 963.95 1008 0 +32.62(+3.34%)
Jan 27, 2009 953.18 983.83 933.43 975.32 0 +30.21(+3.20%)
Jan 26, 2009 936.24 979.04 927.65 945.12 0 +5.28(+0.56%)
Jan 23, 2009 905.97 950.47 892.93 939.84 0 +25.32(+2.77%)
Jan 22, 2009 927.86 953.86 908.62 914.52 0 -34.60(-3.65%)
Jan 21, 2009 912.93 961.36 881.26 949.12 0 +54.59(+6.10%)
Jan 20, 2009 967.49 970.57 890.97 894.54 0 -80.19(-8.23%)
Jan 19, 2009 979.00 990.55 939.03 974.73 0 +0.00(+0.00%)
Jan 16, 2009 979.00 990.55 939.03 974.73 0 +13.15(+1.37%)
Jan 15, 2009 961.89 984.70 903.10 961.58 0 -6.35(-0.66%)
Jan 14, 2009 1000 1014 959.93 967.93 0 -45.29(-4.47%)
Jan 13, 2009 987.41 1026 968.37 1013 0 +23.87(+2.41%)
Jan 12, 2009 1015 1028 973.67 989.35 0 -24.09(-2.38%)
Jan 09, 2009 1039 1050 1007 1013 0 -21.86(-2.11%)
Jan 08, 2009 1017 1046 993.14 1035 0 +21.27(+2.10%)
Jan 07, 2009 1017 1043 997.00 1014 0 -17.70(-1.72%)
Jan 06, 2009 1007 1038 985.90 1032 0 +36.78(+3.70%)
Jan 05, 2009 969.55 1024 960.28 994.95 0 +22.16(+2.28%)
Jan 02, 2009 1001 1015 953.85 972.79 0 -29.79(-2.97%)
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.