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 (%)
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%)
Jan 02, 2018 1097 1100 1073 1080 0 -17.29(-1.58%)
Dec 29, 2017 1097 1097 1097 1097 0 -10.31(-0.93%)
Dec 28, 2017 1095 1109 1091 1108 0 -2.09(-0.19%)
Dec 27, 2017 1113 1119 1105 1110 0 -5.96(-0.53%)
Dec 26, 2017 1114 1122 1108 1116 0 +2.92(+0.26%)
Dec 22, 2017 1119 1123 1107 1113 0 -4.24(-0.38%)
Dec 21, 2017 1116 1135 1105 1117 0 +12.44(+1.13%)
Dec 20, 2017 1104 1114 1097 1105 0 +5.58(+0.51%)
Dec 19, 2017 1121 1130 1097 1099 0 -21.35(-1.91%)
Dec 18, 2017 1122 1143 1112 1120 0 -0.43(-0.04%)
Dec 15, 2017 1115 1126 1107 1121 0 +8.54(+0.77%)
Dec 14, 2017 1116 1123 1108 1112 0 -3.15(-0.28%)
Dec 13, 2017 1111 1126 1106 1116 0 +3.81(+0.34%)
Dec 12, 2017 1112 1121 1105 1112 0 -0.87(-0.08%)
Dec 11, 2017 1114 1119 1106 1113 0 -0.97(-0.09%)
Dec 08, 2017 1122 1132 1105 1114 0 -7.05(-0.63%)
Dec 07, 2017 1127 1141 1099 1121 0 -4.21(-0.37%)
Dec 06, 2017 1126 1131 1113 1125 0 -1.92(-0.17%)
Dec 05, 2017 1128 1134 1118 1127 0 -2.24(-0.20%)
Dec 04, 2017 1118 1135 1112 1129 0 +15.58(+1.40%)
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.