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 29, 2020 619.56 629.77 599.06 608.71 0 -16.14(-2.58%)
May 28, 2020 645.50 651.57 621.91 624.85 0 -17.86(-2.78%)
May 27, 2020 651.24 658.98 620.42 642.70 0 +6.00(+0.94%)
May 26, 2020 633.70 650.46 629.20 636.70 0 +18.14(+2.93%)
May 22, 2020 624.79 634.71 590.38 618.57 0 -2.79(-0.45%)
May 21, 2020 604.75 673.82 590.47 621.35 0 +18.22(+3.02%)
May 20, 2020 583.01 609.34 579.86 603.13 0 +24.38(+4.21%)
May 19, 2020 575.68 593.35 562.27 578.76 0 +15.28(+2.71%)
May 18, 2020 557.82 574.14 545.60 563.47 0 +27.84(+5.20%)
May 15, 2020 524.56 546.22 519.64 535.64 0 +0.16(+0.03%)
May 14, 2020 506.93 538.53 495.51 535.48 0 +17.82(+3.44%)
May 13, 2020 534.68 537.20 503.11 517.66 0 -17.81(-3.33%)
May 12, 2020 554.96 559.65 534.28 535.48 0 -16.94(-3.07%)
May 11, 2020 563.53 568.94 550.59 552.42 0 -15.80(-2.78%)
May 08, 2020 563.89 572.76 558.17 568.22 0 +8.65(+1.55%)
May 07, 2020 560.59 574.33 553.20 559.58 0 +6.83(+1.24%)
May 06, 2020 576.98 586.47 549.34 552.74 0 -18.93(-3.31%)
May 05, 2020 573.57 592.22 566.24 571.67 0 +11.39(+2.03%)
May 04, 2020 556.43 569.66 542.90 560.28 0 -4.70(-0.83%)
May 01, 2020 565.22 583.75 555.27 564.99 0 -14.46(-2.50%)
Apr 30, 2020 610.88 613.90 571.31 579.45 0 -18.91(-3.16%)
Apr 29, 2020 594.77 613.29 580.45 598.36 0 +18.82(+3.25%)
Apr 28, 2020 566.16 586.70 554.25 579.53 0 +26.21(+4.74%)
Apr 27, 2020 548.00 563.88 536.51 553.33 0 +2.56(+0.46%)
Apr 24, 2020 554.85 560.96 534.31 550.77 0 -2.65(-0.48%)
Apr 23, 2020 559.48 575.33 548.49 553.42 0 -6.20(-1.11%)
Apr 22, 2020 576.97 584.72 546.89 559.62 0 -4.88(-0.86%)
Apr 21, 2020 540.67 573.55 529.39 564.50 0 +11.42(+2.06%)
Apr 20, 2020 558.82 578.64 543.43 553.08 0 -25.67(-4.44%)
Apr 17, 2020 572.87 589.50 550.45 578.75 0 +31.20(+5.70%)
Apr 16, 2020 538.61 570.89 523.54 547.55 0 +8.40(+1.56%)
Apr 15, 2020 535.66 554.37 516.55 539.15 0 -14.57(-2.63%)
Apr 14, 2020 568.89 580.84 533.55 553.72 0 -0.55(-0.10%)
Apr 13, 2020 570.48 572.89 525.01 554.27 0 -6.64(-1.18%)
Apr 09, 2020 580.43 615.68 534.95 560.91 0 +28.65(+5.38%)
Apr 08, 2020 509.92 539.53 490.65 532.26 0 +86.23(+19.33%)
Apr 07, 2020 457.02 484.38 435.90 446.03 0 +24.93(+5.92%)
Apr 06, 2020 427.80 450.13 409.98 421.10 0 +22.60(+5.67%)
Apr 03, 2020 432.08 440.24 380.84 398.50 0 -35.59(-8.20%)
Apr 02, 2020 435.72 467.70 417.61 434.09 0 -3.07(-0.70%)
Apr 01, 2020 463.12 476.04 429.67 437.16 0 -53.72(-10.94%)
Mar 31, 2020 522.90 532.34 476.98 490.88 0 -32.95(-6.29%)
Mar 30, 2020 550.19 555.97 502.64 523.83 0 -43.25(-7.63%)
Mar 27, 2020 575.88 600.10 544.78 567.08 0 -18.50(-3.16%)
Mar 26, 2020 571.12 652.21 543.50 585.58 0 +61.68(+11.77%)
Mar 25, 2020 482.44 566.86 466.02 523.90 0 +80.66(+18.20%)
Mar 24, 2020 493.78 525.39 408.75 443.24 0 -20.90(-4.50%)
Mar 23, 2020 550.37 561.01 444.65 464.14 0 -69.67(-13.05%)
Mar 20, 2020 568.33 611.18 522.63 533.82 0 -4.86(-0.90%)
Mar 19, 2020 522.41 581.98 475.96 538.67 0 +5.76(+1.08%)
Mar 18, 2020 606.10 617.02 383.00 532.91 0 -111.07(-17.25%)
Mar 17, 2020 691.92 708.10 620.14 643.98 0 -23.20(-3.48%)
Mar 16, 2020 687.22 784.95 635.65 667.18 0 -75.19(-10.13%)
Mar 13, 2020 758.79 782.59 688.36 742.37 0 +35.97(+5.09%)
Mar 12, 2020 758.51 772.78 691.79 706.40 0 -140.73(-16.61%)
Mar 11, 2020 888.54 892.16 837.60 847.13 0 -59.82(-6.60%)
Mar 10, 2020 929.37 938.50 878.26 906.95 0 +12.16(+1.36%)
Mar 09, 2020 925.38 936.62 870.65 894.79 0 -86.41(-8.81%)
Mar 06, 2020 979.72 992.56 949.13 981.21 0 -27.12(-2.69%)
Mar 05, 2020 1013 1019 993.68 1008 0 -22.43(-2.18%)
Mar 04, 2020 1025 1043 1013 1031 0 +17.29(+1.71%)
Mar 03, 2020 1035 1056 992.23 1013 0 -16.88(-1.64%)
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.