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 (%)
Jul 31, 2009 1071 1085 1066 1076 0 +2.75(+0.26%)
Jul 30, 2009 1061 1087 1054 1073 0 +22.60(+2.15%)
Jul 29, 2009 1070 1076 1043 1050 0 -25.36(-2.36%)
Jul 28, 2009 1074 1089 1066 1076 0 -5.54(-0.51%)
Jul 27, 2009 1065 1089 1060 1081 0 +26.40(+2.50%)
Jul 25, 2009 1053 1061 1047 1055 0 -0.90(-0.09%)
Jul 24, 2009 1053 1063 1047 1056 0 -3.51(-0.33%)
Jul 23, 2009 1043 1068 1039 1059 0 +11.14(+1.06%)
Jul 22, 2009 1039 1057 1036 1048 0 -2.02(-0.19%)
Jul 21, 2009 1048 1060 1036 1050 0 +64.65(+6.56%)
Jun 26, 2009 992.54 1006 963.04 985.60 0 -6.47(-0.65%)
Jun 25, 2009 978.80 994.23 975.45 992.07 0 -9.60(-0.96%)
Jun 24, 2009 1005 1014 988.89 1002 0 +0.16(+0.02%)
Jun 23, 2009 997.01 1008 986.97 1002 0 +15.22(+1.54%)
Jun 22, 2009 1009 1014 983.56 986.29 0 -27.93(-2.75%)
Jun 19, 2009 1004 1023 987.80 1014 0 +26.16(+2.65%)
Jun 18, 2009 976.28 993.90 967.67 988.06 0 +17.76(+1.83%)
Jun 17, 2009 975.95 990.76 960.70 970.30 0 -1.72(-0.18%)
Jun 16, 2009 967.76 985.58 955.86 972.02 0 +7.34(+0.76%)
Jun 15, 2009 975.32 979.42 953.85 964.68 0 -13.32(-1.36%)
Jun 12, 2009 967.41 980.85 956.00 977.99 0 +11.07(+1.14%)
Jun 11, 2009 966.00 979.98 954.05 966.93 0 +3.81(+0.40%)
Jun 10, 2009 987.73 989.79 948.72 963.12 0 -20.82(-2.12%)
Jun 09, 2009 990.65 993.87 974.63 983.93 0 -1.40(-0.14%)
Jun 08, 2009 982.76 991.62 976.71 985.33 0 -3.95(-0.40%)
Jun 05, 2009 1007 1012 971.94 989.28 0 -15.74(-1.57%)
Jun 04, 2009 983.43 1008 973.67 1005 0 +23.44(+2.39%)
Jun 03, 2009 979.10 992.27 964.08 981.58 0 +2.59(+0.26%)
Jun 02, 2009 964.82 991.01 957.73 978.99 0 +12.34(+1.28%)
Jun 01, 2009 962.94 984.51 946.70 966.65 0 +15.47(+1.63%)
May 29, 2009 952.93 961.42 937.79 951.18 0 +5.65(+0.60%)
May 28, 2009 948.41 957.38 927.78 945.53 0 +6.66(+0.71%)
May 27, 2009 959.98 964.48 928.35 938.87 0 -21.25(-2.21%)
May 26, 2009 951.27 971.58 943.64 960.13 0 +7.90(+0.83%)
May 25, 2009 979.75 985.25 949.57 952.22 0 +0.00(+0.00%)
May 22, 2009 979.75 985.25 949.57 952.22 0 -23.52(-2.41%)
May 21, 2009 974.11 990.10 956.54 975.75 0 -1.18(-0.12%)
May 20, 2009 997.38 1009 972.22 976.93 0 -9.62(-0.98%)
May 19, 2009 999.83 1012 980.89 986.55 0 -19.97(-1.98%)
May 18, 2009 975.79 1011 968.79 1007 0 +41.70(+4.32%)
May 15, 2009 977.55 991.15 956.26 964.82 0 -15.79(-1.61%)
May 14, 2009 964.65 987.60 949.85 980.61 0 +15.69(+1.63%)
May 13, 2009 972.77 988.13 957.68 964.92 0 -17.70(-1.80%)
May 12, 2009 988.41 1005 965.31 982.62 0 +5.08(+0.52%)
May 11, 2009 991.17 1004 969.64 977.54 0 -32.57(-3.22%)
May 08, 2009 986.43 1019 965.51 1010 0 +41.28(+4.26%)
May 07, 2009 1020 1030 963.43 968.83 0 -39.05(-3.87%)
May 06, 2009 992.66 1012 962.47 1008 0 +30.55(+3.13%)
May 05, 2009 981.45 994.58 959.84 977.33 0 -10.22(-1.03%)
May 04, 2009 950.11 988.80 945.75 987.54 0 +47.38(+5.04%)
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.