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 (%)
Oct 31, 2016 899.46 911.07 894.75 905.13 0 +7.68(+0.86%)
Oct 28, 2016 895.03 903.94 888.24 897.44 0 +0.07(+0.01%)
Oct 27, 2016 911.80 914.88 892.97 897.37 0 -15.67(-1.72%)
Oct 26, 2016 912.60 919.38 908.22 913.05 0 -1.23(-0.13%)
Oct 25, 2016 905.49 918.71 901.14 914.28 0 +8.19(+0.90%)
Oct 24, 2016 899.84 907.83 896.43 906.09 0 +9.40(+1.05%)
Oct 21, 2016 895.94 899.41 887.57 896.69 0 -0.75(-0.08%)
Oct 20, 2016 898.03 902.47 891.98 897.44 0 -0.65(-0.07%)
Oct 19, 2016 897.05 902.99 889.18 898.09 0 +2.03(+0.23%)
Oct 18, 2016 896.74 901.80 888.38 896.06 0 +2.91(+0.33%)
Oct 17, 2016 894.75 899.55 887.74 893.14 0 -1.98(-0.22%)
Oct 14, 2016 909.68 910.45 893.26 895.12 0 -13.15(-1.45%)
Oct 13, 2016 901.53 914.48 896.07 908.27 0 +3.87(+0.43%)
Oct 12, 2016 899.41 911.61 895.08 904.40 0 +6.07(+0.68%)
Oct 11, 2016 891.08 905.64 885.31 898.33 0 -0.38(-0.04%)
Oct 10, 2016 895.68 904.81 888.89 898.72 0 +3.39(+0.38%)
Oct 07, 2016 894.25 902.75 887.12 895.32 0 +6.47(+0.73%)
Oct 06, 2016 885.06 898.87 874.52 888.85 0 +4.17(+0.47%)
Oct 05, 2016 890.55 898.25 881.65 884.68 0 -0.64(-0.07%)
Oct 04, 2016 903.91 907.53 879.24 885.32 0 -53.02(-5.65%)
Sep 26, 2016 935.11 947.10 930.79 938.34 0 -3.14(-0.33%)
Sep 23, 2016 942.73 945.14 934.27 941.48 0 -3.40(-0.36%)
Sep 22, 2016 939.89 949.33 933.91 944.88 0 +7.27(+0.78%)
Sep 21, 2016 933.61 946.58 922.98 937.61 0 +7.91(+0.85%)
Sep 20, 2016 920.08 935.27 916.07 929.70 0 +12.05(+1.31%)
Sep 19, 2016 915.52 927.16 907.24 917.65 0 +2.36(+0.26%)
Sep 16, 2016 919.70 924.19 904.25 915.29 0 -6.73(-0.73%)
Sep 15, 2016 907.94 925.83 900.21 922.02 0 +14.15(+1.56%)
Sep 14, 2016 905.18 915.56 898.92 907.87 0 -0.77(-0.08%)
Sep 13, 2016 921.90 926.50 904.13 908.64 0 -16.15(-1.75%)
Sep 12, 2016 914.36 932.26 897.22 924.79 0 +5.42(+0.59%)
Sep 09, 2016 948.92 948.92 917.43 919.37 0 -32.00(-3.36%)
Sep 08, 2016 959.62 960.49 948.08 951.37 0 -8.31(-0.87%)
Sep 07, 2016 949.40 962.31 946.07 959.68 0 +9.38(+0.99%)
Sep 06, 2016 948.48 954.24 940.89 950.31 0 +0.98(+0.10%)
Sep 02, 2016 949.33 949.33 949.33 949.33 0 +15.04(+1.61%)
Sep 01, 2016 941.84 943.04 925.78 934.28 0 -7.62(-0.81%)
Aug 31, 2016 944.91 950.54 931.82 941.90 0 -4.41(-0.47%)
Aug 30, 2016 947.38 950.70 941.07 946.31 0 -1.04(-0.11%)
Aug 29, 2016 948.44 955.06 943.72 947.35 0 +2.23(+0.24%)
Aug 26, 2016 955.70 962.87 940.10 945.12 0 -9.41(-0.99%)
Aug 25, 2016 951.90 957.70 946.35 954.52 0 +0.40(+0.04%)
Aug 24, 2016 962.12 963.56 947.81 954.12 0 -10.92(-1.13%)
Aug 23, 2016 961.08 968.01 954.19 965.04 0 +5.83(+0.61%)
Aug 22, 2016 958.35 963.04 951.88 959.20 0 +0.31(+0.03%)
Aug 19, 2016 953.51 963.88 949.25 958.90 0 +7.14(+0.75%)
Aug 18, 2016 948.64 963.25 942.87 951.76 0 -0.09(-0.01%)
Aug 17, 2016 956.11 961.24 942.23 951.86 0 -4.22(-0.44%)
Aug 16, 2016 958.49 966.19 950.56 956.07 0 -4.12(-0.43%)
Aug 15, 2016 956.95 968.93 944.72 960.20 0 +4.81(+0.50%)
Aug 12, 2016 955.25 962.11 948.72 955.38 0 +0.98(+0.10%)
Aug 11, 2016 960.64 969.09 948.29 954.40 0 -5.50(-0.57%)
Aug 10, 2016 964.00 969.07 953.53 959.91 0 -5.42(-0.56%)
Aug 09, 2016 962.03 974.52 952.60 965.33 0 +3.66(+0.38%)
Aug 08, 2016 967.51 971.63 957.23 961.67 0 -6.45(-0.67%)
Aug 05, 2016 959.93 971.61 957.03 968.12 0 +9.89(+1.03%)
Aug 04, 2016 956.02 965.03 949.40 958.24 0 +0.14(+0.01%)
Aug 03, 2016 951.79 963.50 940.87 958.10 0 +3.96(+0.41%)
Aug 02, 2016 962.58 966.24 949.55 954.14 0 -10.42(-1.08%)
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.