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 (%)
Apr 30, 2010 1167 1176 1149 1152 0 -17.85(-1.53%)
Apr 29, 2010 1163 1177 1155 1169 0 +12.65(+1.09%)
Apr 28, 2010 1153 1168 1148 1157 0 +6.66(+0.58%)
Apr 27, 2010 1162 1172 1145 1150 0 -16.22(-1.39%)
Apr 26, 2010 1171 1186 1163 1166 0 -5.53(-0.47%)
Apr 23, 2010 1167 1180 1162 1172 0 +0.79(+0.07%)
Apr 22, 2010 1157 1176 1152 1171 0 +4.19(+0.36%)
Apr 21, 2010 1161 1175 1154 1167 0 +3.59(+0.31%)
Apr 20, 2010 1145 1168 1144 1163 0 +18.82(+1.64%)
Apr 19, 2010 1139 1157 1129 1144 0 -4.35(-0.38%)
Apr 16, 2010 1164 1171 1140 1149 0 -20.03(-1.71%)
Apr 15, 2010 1171 1186 1162 1169 0 -5.31(-0.45%)
Apr 14, 2010 1163 1181 1160 1174 0 +13.69(+1.18%)
Apr 13, 2010 1165 1184 1147 1160 0 -1.15(-0.10%)
Apr 12, 2010 1143 1168 1141 1162 0 +16.45(+1.44%)
Apr 09, 2010 1143 1153 1141 1145 0 +4.52(+0.40%)
Apr 08, 2010 1140 1151 1135 1141 0 -5.80(-0.51%)
Apr 07, 2010 1148 1159 1139 1146 0 -2.26(-0.20%)
Apr 06, 2010 1136 1151 1134 1149 0 +8.63(+0.76%)
Apr 05, 2010 1142 1152 1131 1140 0 -0.94(-0.08%)
Apr 01, 2010 1141 1141 1141 0 +4.89(+0.43%)
Mar 31, 2010 1129 1147 1125 1136 0 +7.27(+0.64%)
Mar 30, 2010 1136 1139 1123 1129 0 -30.99(-2.67%)
Mar 29, 2010 1159 1170 1151 1160 0 +0.63(+0.05%)
Mar 26, 2010 1163 1173 1149 1159 0 -2.79(-0.24%)
Mar 25, 2010 1176 1186 1159 1162 0 -15.91(-1.35%)
Mar 24, 2010 1176 1187 1174 1178 0 -1.39(-0.12%)
Mar 23, 2010 1181 1193 1173 1179 0 -18.98(-1.58%)
Mar 22, 2010 1193 1207 1187 1198 0 -5.94(-0.49%)
Mar 19, 2010 1191 1208 1184 1204 0 +10.44(+0.87%)
Mar 18, 2010 1202 1209 1188 1194 0 -4.73(-0.39%)
Mar 17, 2010 1185 1206 1184 1199 0 +12.17(+1.03%)
Mar 16, 2010 1176 1190 1168 1186 0 +11.80(+1.00%)
Mar 15, 2010 1163 1179 1167 1175 0 +4.64(+0.40%)
Mar 12, 2010 1173 1183 1162 1170 0 -3.17(-0.27%)
Mar 11, 2010 1174 1184 1165 1173 0 -7.19(-0.61%)
Mar 10, 2010 1177 1190 1163 1180 0 +1.45(+0.12%)
Mar 09, 2010 1160 1199 1160 1179 0 +14.22(+1.22%)
Mar 08, 2010 1167 1174 1153 1165 0 +0.43(+0.04%)
Mar 05, 2010 1158 1170 1154 1164 0 +7.06(+0.61%)
Mar 04, 2010 1151 1166 1150 1157 0 +0.39(+0.03%)
Mar 03, 2010 1164 1173 1151 1157 0 -8.49(-0.73%)
Mar 02, 2010 1154 1173 1151 1165 0 +1.65(+0.14%)
Mar 01, 2010 1161 1173 1155 1164 0 +2.06(+0.18%)
Feb 26, 2010 1150 1166 1147 1162 0 +6.11(+0.53%)
Feb 25, 2010 1140 1158 1139 1155 0 +3.09(+0.27%)
Feb 24, 2010 1132 1157 1134 1152 0 +15.47(+1.36%)
Feb 23, 2010 1137 1148 1131 1137 0 -5.46(-0.48%)
Feb 22, 2010 1133 1149 1134 1142 0 +5.38(+0.47%)
Feb 19, 2010 1126 1145 1121 1137 0 +0.41(+0.04%)
Feb 18, 2010 1132 1144 1124 1137 0 -1.53(-0.13%)
Feb 17, 2010 1128 1144 1127 1138 0 +7.63(+0.67%)
Feb 16, 2010 1113 1132 1113 1130 0 +14.47(+1.30%)
Feb 12, 2010 1116 1116 1116 0 +0.02(+0.00%)
Feb 11, 2010 1115 1137 1108 1116 0 -2.63(-0.24%)
Feb 10, 2010 1127 1142 1110 1119 0 -10.06(-0.89%)
Feb 09, 2010 1127 1145 1123 1129 0 -29.37(-2.54%)
Feb 08, 2010 1153 1169 1145 1158 0 +2.16(+0.19%)
Feb 05, 2010 1141 1163 1133 1156 0 +7.05(+0.61%)
Feb 04, 2010 1160 1171 1137 1149 0 -19.55(-1.67%)
Feb 03, 2010 1148 1175 1150 1168 0 +13.72(+1.19%)
Feb 02, 2010 1140 1160 1135 1155 0 +11.98(+1.05%)
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.