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 (%)
Sep 29, 2017 1144 1153 1129 1146 0 +2.71(+0.24%)
Sep 28, 2017 1136 1148 1123 1143 0 -4.37(-0.38%)
Sep 27, 2017 1147 1162 1136 1148 0 -1.85(-0.16%)
Sep 26, 2017 1146 1155 1141 1150 0 +3.85(+0.34%)
Sep 25, 2017 1144 1151 1134 1146 0 +3.25(+0.28%)
Sep 22, 2017 1138 1147 1135 1143 0 +6.01(+0.53%)
Sep 21, 2017 1133 1142 1126 1137 0 +4.58(+0.40%)
Sep 20, 2017 1136 1145 1126 1132 0 -3.22(-0.28%)
Sep 19, 2017 1128 1142 1126 1135 0 +6.01(+0.53%)
Sep 18, 2017 1134 1141 1124 1129 0 -2.99(-0.26%)
Sep 15, 2017 1144 1152 1123 1132 0 -6.57(-0.58%)
Sep 14, 2017 1127 1156 1124 1139 0 +17.80(+1.59%)
Sep 13, 2017 1114 1141 1102 1121 0 +2.52(+0.23%)
Sep 12, 2017 1116 1122 1109 1118 0 +2.91(+0.26%)
Sep 11, 2017 1112 1119 1107 1115 0 +6.12(+0.55%)
Sep 08, 2017 1110 1116 1103 1109 0 -2.26(-0.20%)
Sep 07, 2017 1110 1119 1100 1112 0 -0.22(-0.02%)
Sep 06, 2017 1122 1125 1107 1112 0 -7.14(-0.64%)
Sep 05, 2017 1132 1141 1116 1119 0 -17.73(-1.56%)
Sep 01, 2017 1136 1141 1130 1137 0 -0.44(-0.04%)
Aug 31, 2017 1132 1145 1127 1137 0 +7.17(+0.63%)
Aug 30, 2017 1122 1135 1115 1130 0 +4.79(+0.43%)
Aug 29, 2017 1139 1145 1120 1125 0 -17.59(-1.54%)
Aug 28, 2017 1141 1146 1136 1143 0 +1.49(+0.13%)
Aug 25, 2017 1145 1154 1136 1141 0 -5.03(-0.44%)
Aug 24, 2017 1144 1150 1137 1146 0 +5.97(+0.52%)
Aug 23, 2017 1142 1148 1138 1140 0 -4.18(-0.37%)
Aug 22, 2017 1137 1150 1134 1145 0 +9.20(+0.81%)
Aug 21, 2017 1135 1141 1126 1135 0 +0.55(+0.05%)
Aug 18, 2017 1132 1141 1127 1135 0 +1.12(+0.10%)
Aug 17, 2017 1138 1143 1126 1134 0 -2.93(-0.26%)
Aug 16, 2017 1128 1145 1125 1137 0 +7.02(+0.62%)
Aug 15, 2017 1128 1134 1119 1130 0 +1.73(+0.15%)
Aug 14, 2017 1126 1136 1119 1128 0 +5.93(+0.53%)
Aug 11, 2017 1117 1127 1107 1122 0 -1.08(-0.10%)
Aug 10, 2017 1132 1137 1118 1123 0 -9.66(-0.85%)
Aug 09, 2017 1123 1136 1120 1133 0 +7.12(+0.63%)
Aug 08, 2017 1120 1131 1116 1126 0 +4.11(+0.37%)
Aug 07, 2017 1113 1125 1105 1121 0 +10.83(+0.98%)
Aug 04, 2017 1118 1129 1105 1111 0 -9.28(-0.83%)
Aug 03, 2017 1123 1128 1110 1120 0 -2.59(-0.23%)
Aug 02, 2017 1117 1128 1110 1122 0 +9.46(+0.85%)
Aug 01, 2017 1109 1118 1098 1113 0 +7.01(+0.63%)
Jul 31, 2017 1103 1111 1096 1106 0 +5.90(+0.54%)
Jul 28, 2017 1100 1106 1086 1100 0 +3.64(+0.33%)
Jul 27, 2017 1105 1112 1086 1096 0 -7.57(-0.69%)
Jul 26, 2017 1103 1117 1097 1104 0 +4.65(+0.42%)
Jul 25, 2017 1103 1113 1087 1099 0 -1.59(-0.14%)
Jul 24, 2017 1099 1107 1091 1101 0 +8.74(+0.80%)
Jul 21, 2017 1090 1100 1081 1092 0 +4.57(+0.42%)
Jul 20, 2017 1094 1100 1078 1088 0 -3.56(-0.33%)
Jul 19, 2017 1085 1100 1076 1091 0 +15.80(+1.47%)
Jul 18, 2017 1065 1081 1054 1075 0 -14.21(-1.30%)
Jul 17, 2017 1097 1105 1086 1090 0 -6.36(-0.58%)
Jul 14, 2017 1086 1100 1082 1096 0 +10.36(+0.95%)
Jul 13, 2017 1101 1102 1081 1086 0 -13.09(-1.19%)
Jul 12, 2017 1091 1107 1087 1099 0 +12.00(+1.10%)
Jul 11, 2017 1084 1091 1077 1087 0 +4.21(+0.39%)
Jul 10, 2017 1076 1088 1073 1082 0 +4.76(+0.44%)
Jul 07, 2017 1084 1087 1073 1078 0 -7.35(-0.68%)
Jul 06, 2017 1089 1093 1079 1085 0 -5.64(-0.52%)
Jul 05, 2017 1089 1103 1084 1091 0 -1.24(-0.11%)
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.