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 (%)
Mar 29, 2018 934.19 934.19 934.19 934.19 0 +19.59(+2.14%)
Mar 28, 2018 919.83 927.97 903.99 914.60 0 -23.80(-2.54%)
Mar 27, 2018 940.63 949.45 929.25 938.40 0 -2.65(-0.28%)
Mar 26, 2018 938.84 948.67 930.57 941.05 0 +9.56(+1.03%)
Mar 23, 2018 943.97 953.02 929.70 931.49 0 -10.37(-1.10%)
Mar 22, 2018 941.33 958.48 936.01 941.86 0 -6.02(-0.63%)
Mar 21, 2018 952.25 957.82 938.77 947.88 0 -1.91(-0.20%)
Mar 20, 2018 950.46 958.40 944.82 949.79 0 -2.63(-0.28%)
Mar 19, 2018 959.08 962.08 940.92 952.41 0 -7.86(-0.82%)
Mar 16, 2018 955.89 966.50 949.88 960.27 0 +6.00(+0.63%)
Mar 15, 2018 959.32 962.70 946.50 954.27 0 -4.53(-0.47%)
Mar 14, 2018 964.40 972.47 954.90 958.81 0 -4.93(-0.51%)
Mar 13, 2018 962.77 966.93 958.17 963.74 0 +4.20(+0.44%)
Mar 12, 2018 948.58 967.24 945.08 959.54 0 +14.67(+1.55%)
Mar 09, 2018 941.67 948.50 931.72 944.86 0 +4.45(+0.47%)
Mar 08, 2018 945.01 952.06 931.68 940.41 0 -2.71(-0.29%)
Mar 07, 2018 942.33 945.37 932.69 943.12 0 +3.72(+0.40%)
Mar 06, 2018 931.81 943.62 922.74 939.40 0 +12.31(+1.33%)
Mar 05, 2018 918.54 936.27 915.53 927.09 0 +7.42(+0.81%)
Mar 02, 2018 909.73 921.42 903.76 919.67 0 +5.63(+0.62%)
Mar 01, 2018 914.50 925.36 905.36 914.03 0 +0.77(+0.08%)
Feb 28, 2018 929.45 937.72 911.14 913.26 0 -15.53(-1.67%)
Feb 27, 2018 949.15 952.38 926.64 928.80 0 -18.78(-1.98%)
Feb 26, 2018 950.71 957.10 940.87 947.58 0 +0.19(+0.02%)
Feb 23, 2018 942.70 952.34 932.70 947.38 0 +16.62(+1.79%)
Feb 22, 2018 936.16 939.64 926.96 930.77 0 -1.60(-0.17%)
Feb 21, 2018 927.63 953.61 919.57 932.37 0 -5.65(-0.60%)
Feb 20, 2018 950.50 971.68 933.73 938.02 0 -26.28(-2.73%)
Feb 16, 2018 964.31 964.31 964.31 964.31 0 +9.48(+0.99%)
Feb 15, 2018 955.59 964.77 937.70 954.83 0 +10.43(+1.10%)
Feb 14, 2018 945.27 955.52 930.70 944.40 0 -3.64(-0.38%)
Feb 13, 2018 941.06 953.55 935.10 948.04 0 +7.74(+0.82%)
Feb 12, 2018 938.17 948.67 928.54 940.29 0 +4.75(+0.51%)
Feb 09, 2018 935.19 946.70 918.96 935.54 0 +4.35(+0.47%)
Feb 08, 2018 943.57 952.61 929.77 931.20 0 -12.51(-1.33%)
Feb 07, 2018 950.83 964.28 940.78 943.71 0 -2.48(-0.26%)
Feb 06, 2018 926.89 957.41 922.24 946.18 0 -0.52(-0.05%)
Feb 05, 2018 955.89 961.49 927.58 946.70 0 -13.51(-1.41%)
Feb 02, 2018 975.23 978.73 957.70 960.21 0 -17.50(-1.79%)
Feb 01, 2018 976.78 993.67 971.81 977.72 0 -0.33(-0.03%)
Jan 31, 2018 992.45 996.77 967.57 978.04 0 -7.19(-0.73%)
Jan 30, 2018 976.80 983.02 972.93 985.24 0 +4.08(+0.42%)
Jan 29, 2018 1004 1007 976.03 981.16 0 -23.76(-2.36%)
Jan 26, 2018 1015 1017 997.80 1005 0 -8.05(-0.79%)
Jan 25, 2018 1020 1025 1013 1013 0 -5.54(-0.54%)
Jan 24, 2018 1030 1036 1016 1019 0 -13.74(-1.33%)
Jan 23, 2018 1020 1041 1018 1032 0 +11.74(+1.15%)
Jan 22, 2018 1034 1037 1016 1021 0 -11.63(-1.13%)
Jan 19, 2018 1025 1037 1019 1032 0 +5.60(+0.55%)
Jan 18, 2018 1042 1047 1022 1027 0 -13.72(-1.32%)
Jan 17, 2018 1026 1046 1024 1040 0 +14.67(+1.43%)
Jan 16, 2018 1036 1044 1020 1026 0 -8.99(-0.87%)
Jan 12, 2018 1035 1035 1035 1035 0 -9.61(-0.92%)
Jan 11, 2018 1039 1048 1031 1044 0 +6.26(+0.60%)
Jan 10, 2018 1046 1061 1030 1038 0 -13.67(-1.30%)
Jan 09, 2018 1038 1065 1029 1052 0 +12.45(+1.20%)
Jan 08, 2018 1048 1057 1015 1039 0 -10.22(-0.97%)
Jan 05, 2018 1050 1068 1040 1049 0 -11.24(-1.06%)
Jan 04, 2018 1066 1075 1055 1061 0 -4.54(-0.43%)
Jan 03, 2018 1081 1090 1060 1065 0 -15.03(-1.39%)
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.