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, 2011 1109 1123 1102 1103 0 -14.71(-1.32%)
Oct 28, 2011 1107 1127 1103 1118 0 +3.63(+0.33%)
Oct 27, 2011 1107 1122 1089 1114 0 +19.76(+1.81%)
Oct 26, 2011 1092 1099 1080 1094 0 +5.42(+0.50%)
Oct 25, 2011 1082 1100 1073 1089 0 +4.11(+0.38%)
Oct 24, 2011 1042 1086 1045 1085 0 +32.33(+3.07%)
Oct 21, 2011 1061 1063 1043 1052 0 -4.07(-0.39%)
Oct 20, 2011 1055 1062 1046 1057 0 +5.40(+0.51%)
Oct 19, 2011 1053 1061 1047 1051 0 -2.81(-0.27%)
Oct 18, 2011 1047 1057 1042 1054 0 +7.59(+0.73%)
Oct 17, 2011 1053 1061 1043 1046 0 -12.85(-1.21%)
Oct 14, 2011 1046 1062 1041 1059 0 +21.47(+2.07%)
Oct 13, 2011 1038 1047 1031 1038 0 -3.16(-0.30%)
Oct 12, 2011 1052 1058 1035 1041 0 -3.28(-0.31%)
Oct 11, 2011 1050 1057 1038 1044 0 -9.22(-0.88%)
Oct 10, 2011 1030 1055 1033 1053 0 +32.06(+3.14%)
Oct 07, 2011 1056 1063 1019 1021 0 -34.87(-3.30%)
Oct 06, 2011 1047 1058 1042 1056 0 +23.03(+2.23%)
Oct 05, 2011 1040 1044 999.91 1033 0 -4.05(-0.39%)
Oct 04, 2011 1004 1039 962.03 1037 0 +2.72(+0.26%)
Oct 03, 2011 1097 1099 1032 1035 0 -55.59(-5.10%)
Sep 30, 2011 1093 1109 1088 1090 0 -7.03(-0.64%)
Sep 29, 2011 1106 1110 1087 1097 0 +2.82(+0.26%)
Sep 28, 2011 1101 1113 1092 1094 0 -33.21(-2.95%)
Sep 27, 2011 1142 1146 1121 1128 0 -4.84(-0.43%)
Sep 26, 2011 1140 1144 1124 1132 0 +1.84(+0.16%)
Sep 23, 2011 1130 1146 1124 1131 0 -3.01(-0.27%)
Sep 22, 2011 1128 1157 1122 1134 0 -5.32(-0.47%)
Sep 21, 2011 1166 1177 1138 1139 0 -37.79(-3.21%)
Sep 20, 2011 1186 1192 1174 1177 0 -7.20(-0.61%)
Sep 19, 2011 1166 1191 1167 1184 0 +6.76(+0.57%)
Sep 16, 2011 1175 1181 1169 1177 0 +3.37(+0.29%)
Sep 15, 2011 1179 1182 1168 1174 0 +0.36(+0.03%)
Sep 14, 2011 1170 1180 1161 1173 0 +6.51(+0.56%)
Sep 13, 2011 1163 1171 1152 1167 0 +1.98(+0.17%)
Sep 12, 2011 1145 1167 1142 1165 0 +6.62(+0.57%)
Sep 09, 2011 1139 1167 1140 1158 0 +10.29(+0.90%)
Sep 08, 2011 1154 1167 1146 1148 0 -5.87(-0.51%)
Sep 07, 2011 1158 1164 1137 1154 0 +1.77(+0.15%)
Sep 06, 2011 1122 1154 1119 1152 0 +9.02(+0.79%)
Sep 02, 2011 1143 1143 1143 0 -4.76(-0.41%)
Sep 01, 2011 1182 1190 1145 1148 0 -48.34(-4.04%)
Aug 31, 2011 1197 1202 1184 1196 0 +4.30(+0.36%)
Aug 30, 2011 1166 1201 1166 1192 0 +17.61(+1.50%)
Aug 29, 2011 1169 1184 1160 1174 0 +14.11(+1.22%)
Aug 26, 2011 1143 1170 1137 1160 0 +18.67(+1.64%)
Aug 25, 2011 1178 1181 1136 1141 0 -39.36(-3.33%)
Aug 24, 2011 1183 1196 1166 1181 0 -16.21(-1.35%)
Aug 23, 2011 1176 1199 1169 1197 0 +14.45(+1.22%)
Aug 22, 2011 1185 1191 1163 1183 0 +14.95(+1.28%)
Aug 19, 2011 1171 1193 1162 1168 0 -17.32(-1.46%)
Aug 18, 2011 1181 1207 1173 1185 0 -23.69(-1.96%)
Aug 17, 2011 1205 1218 1201 1209 0 +4.83(+0.40%)
Aug 16, 2011 1199 1214 1194 1204 0 -7.96(-0.66%)
Aug 15, 2011 1195 1215 1190 1212 0 +27.87(+2.35%)
Aug 12, 2011 1195 1202 1176 1184 0 +1.31(+0.11%)
Aug 11, 2011 1160 1199 1161 1183 0 +30.31(+2.63%)
Aug 10, 2011 1156 1192 1142 1152 0 -29.34(-2.48%)
Aug 09, 2011 1097 1186 1072 1182 0 +103.80(+9.63%)
Aug 08, 2011 1096 1139 1074 1078 0 -79.05(-6.83%)
Aug 05, 2011 1167 1182 1122 1157 0 -4.90(-0.42%)
Aug 04, 2011 1190 1199 1159 1162 0 -37.88(-3.16%)
Aug 03, 2011 1172 1203 1167 1200 0 +25.30(+2.15%)
Aug 02, 2011 1187 1199 1170 1174 0 -13.66(-1.15%)
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.