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 (%)
Jan 31, 2014 1083 1104 1076 1096 0 +11.13(+1.03%)
Jan 30, 2014 1072 1090 1069 1085 0 +14.62(+1.37%)
Jan 29, 2014 1069 1079 1055 1070 0 +0.20(+0.02%)
Jan 28, 2014 1058 1081 1053 1070 0 +9.68(+0.91%)
Jan 27, 2014 1073 1081 1052 1060 0 -12.87(-1.20%)
Jan 24, 2014 1081 1090 1070 1073 0 -8.44(-0.78%)
Jan 23, 2014 1074 1087 1067 1081 0 +3.37(+0.31%)
Jan 22, 2014 1078 1088 1068 1078 0 -1.54(-0.14%)
Jan 21, 2014 1074 1087 1068 1080 0 +10.07(+0.94%)
Jan 17, 2014 1070 1070 1070 0 -7.99(-0.74%)
Jan 16, 2014 1065 1086 1019 1078 0 +13.37(+1.26%)
Jan 15, 2014 1064 1076 1058 1064 0 +0.39(+0.04%)
Jan 14, 2014 1065 1080 1050 1064 0 -3.85(-0.36%)
Jan 13, 2014 1067 1079 1056 1068 0 -0.09(-0.01%)
Jan 10, 2014 1075 1079 1057 1068 0 +4.37(+0.41%)
Jan 09, 2014 1073 1082 1050 1063 0 -8.24(-0.77%)
Jan 08, 2014 1064 1080 1045 1072 0 +9.83(+0.93%)
Jan 07, 2014 1034 1066 1025 1062 0 +25.43(+2.45%)
Jan 06, 2014 1038 1048 1025 1036 0 -0.51(-0.05%)
Jan 03, 2014 1038 1047 1027 1037 0 -0.43(-0.04%)
Jan 02, 2014 1037 1050 1024 1037 0 -0.32(-0.03%)
Dec 31, 2013 1038 1038 1038 0 +8.63(+0.84%)
Dec 30, 2013 1030 1038 1021 1029 0 -2.98(-0.29%)
Dec 27, 2013 1039 1044 1023 1032 0 -25.87(-2.45%)
Dec 26, 2013 1060 1067 1055 1058 0 -1.13(-0.11%)
Dec 24, 2013 1059 1059 1059 0 -5.33(-0.50%)
Dec 23, 2013 1058 1075 1048 1064 0 +9.23(+0.87%)
Dec 20, 2013 1048 1075 1033 1055 0 +14.80(+1.42%)
Dec 19, 2013 1033 1057 1017 1040 0 -1.49(-0.14%)
Dec 18, 2013 1024 1053 1005 1042 0 +19.77(+1.93%)
Dec 17, 2013 1012 1029 1004 1022 0 +14.53(+1.44%)
Dec 16, 2013 1014 1027 999.96 1007 0 -6.28(-0.62%)
Dec 13, 2013 1016 1032 1007 1014 0 +1.58(+0.16%)
Dec 12, 2013 1001 1024 989.17 1012 0 +10.12(+1.01%)
Dec 11, 2013 1018 1023 998.22 1002 0 -17.66(-1.73%)
Dec 10, 2013 1001 1027 970.92 1020 0 +19.81(+1.98%)
Dec 09, 2013 998.25 1019 975.50 999.88 0 +0.07(+0.01%)
Dec 06, 2013 1007 1016 991.85 999.81 0 -4.63(-0.46%)
Dec 05, 2013 1010 1016 999.94 1004 0 -14.25(-1.40%)
Dec 04, 2013 1012 1026 997.87 1019 0 -1.09(-0.11%)
Dec 03, 2013 1019 1033 1014 1020 0 -1.84(-0.18%)
Dec 02, 2013 1017 1035 1002 1022 0 +3.77(+0.37%)
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%)
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.