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, 2020 1089 1094 1077 1082 0 -3.65(-0.34%)
Jan 30, 2020 1079 1091 1073 1086 0 +0.61(+0.06%)
Jan 29, 2020 1084 1088 1072 1085 0 +4.11(+0.38%)
Jan 28, 2020 1078 1088 1074 1081 0 +5.39(+0.50%)
Jan 27, 2020 1074 1080 1064 1076 0 -8.68(-0.80%)
Jan 24, 2020 1090 1094 1077 1084 0 -3.87(-0.36%)
Jan 23, 2020 1084 1095 1081 1088 0 +2.66(+0.25%)
Jan 22, 2020 1086 1093 1079 1086 0 +1.22(+0.11%)
Jan 21, 2020 1079 1088 1075 1084 0 +2.80(+0.26%)
Jan 17, 2020 1078 1083 1067 1082 0 +7.10(+0.66%)
Jan 16, 2020 1075 1081 1065 1075 0 +2.42(+0.23%)
Jan 15, 2020 1071 1079 1067 1072 0 +0.21(+0.02%)
Jan 14, 2020 1073 1082 1065 1072 0 -1.96(-0.18%)
Jan 13, 2020 1074 1088 1066 1074 0 +2.97(+0.28%)
Jan 10, 2020 1076 1084 1064 1071 0 -5.46(-0.51%)
Jan 09, 2020 1073 1085 1070 1076 0 +4.61(+0.43%)
Jan 08, 2020 1075 1082 1064 1072 0 -7.51(-0.70%)
Jan 07, 2020 1069 1089 1066 1079 0 +14.75(+1.39%)
Jan 06, 2020 1060 1068 1051 1065 0 +3.04(+0.29%)
Jan 03, 2020 1056 1072 1053 1061 0 -4.96(-0.47%)
Jan 02, 2020 1051 1069 1044 1066 0 +17.04(+1.62%)
Dec 31, 2019 1038 1056 1036 1049 0 +9.35(+0.90%)
Dec 30, 2019 1054 1058 1037 1040 0 -26.19(-2.46%)
Dec 27, 2019 1073 1076 1063 1066 0 -9.18(-0.85%)
Dec 26, 2019 1066 1081 1065 1075 0 +8.88(+0.83%)
Dec 24, 2019 1063 1070 1057 1067 0 +4.22(+0.40%)
Dec 23, 2019 1073 1078 1057 1062 0 -7.79(-0.73%)
Dec 20, 2019 1076 1088 1065 1070 0 -3.27(-0.30%)
Dec 19, 2019 1066 1084 1062 1073 0 +6.48(+0.61%)
Dec 18, 2019 1060 1075 1052 1067 0 +7.39(+0.70%)
Dec 17, 2019 1062 1074 1050 1060 0 -4.78(-0.45%)
Dec 16, 2019 1078 1084 1056 1064 0 -13.07(-1.21%)
Dec 13, 2019 1053 1082 1048 1077 0 +22.60(+2.14%)
Dec 12, 2019 1046 1061 1042 1055 0 +6.79(+0.65%)
Dec 11, 2019 1041 1050 1034 1048 0 +5.43(+0.52%)
Dec 10, 2019 1039 1047 1032 1043 0 +3.41(+0.33%)
Dec 09, 2019 1036 1044 1033 1039 0 +8.74(+0.85%)
Dec 06, 2019 1017 1038 1014 1030 0 +16.92(+1.67%)
Dec 05, 2019 1011 1020 1004 1013 0 +2.91(+0.29%)
Dec 04, 2019 1003 1016 1001 1011 0 +8.38(+0.84%)
Dec 03, 2019 993.41 1011 989.09 1002 0 +3.32(+0.33%)
Dec 02, 2019 1012 1017 995.08 998.85 0 -11.47(-1.14%)
Nov 29, 2019 1009 1015 1003 1010 0 +2.10(+0.21%)
Nov 27, 2019 1010 1014 1002 1008 0 +0.39(+0.04%)
Nov 26, 2019 1011 1016 1001 1008 0 -4.81(-0.47%)
Nov 25, 2019 1019 1027 1002 1013 0 -7.09(-0.70%)
Nov 22, 2019 1019 1027 1007 1020 0 +2.40(+0.24%)
Nov 21, 2019 1012 1024 995.02 1017 0 +3.45(+0.34%)
Nov 20, 2019 987.73 1018 977.15 1014 0 +20.01(+2.01%)
Nov 19, 2019 1023 1029 989.66 993.87 0 -28.41(-2.78%)
Nov 18, 2019 1023 1036 1012 1022 0 -2.92(-0.28%)
Nov 15, 2019 1020 1030 1014 1025 0 +5.15(+0.50%)
Nov 14, 2019 1021 1027 1011 1020 0 -0.77(-0.08%)
Nov 13, 2019 1032 1040 1011 1021 0 -11.51(-1.11%)
Nov 12, 2019 1025 1039 1019 1032 0 +8.37(+0.82%)
Nov 11, 2019 1022 1030 1019 1024 0 -2.30(-0.22%)
Nov 08, 2019 1023 1031 1019 1026 0 +2.59(+0.25%)
Nov 07, 2019 1021 1029 1015 1024 0 +4.96(+0.49%)
Nov 06, 2019 1012 1026 1004 1019 0 +3.43(+0.34%)
Nov 05, 2019 1021 1025 1001 1015 0 -4.33(-0.42%)
Nov 04, 2019 1027 1038 1014 1020 0 -6.90(-0.67%)
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.