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 (%)
Dec 30, 2016 1083 1083 1083 1083 0 -9.58(-0.88%)
Dec 29, 2016 1086 1098 1083 1092 0 +4.50(+0.41%)
Dec 28, 2016 1091 1095 1078 1088 0 -16.34(-1.48%)
Dec 27, 2016 1105 1119 1094 1104 0 +0.34(+0.03%)
Dec 23, 2016 1104 1104 1104 1104 0 -2.14(-0.19%)
Dec 22, 2016 1114 1124 1093 1106 0 -3.42(-0.31%)
Dec 21, 2016 1083 1120 1061 1109 0 +24.42(+2.25%)
Dec 20, 2016 1110 1115 1078 1085 0 -26.98(-2.43%)
Dec 19, 2016 1098 1116 1095 1112 0 +16.55(+1.51%)
Dec 16, 2016 1091 1111 1078 1095 0 +9.34(+0.86%)
Dec 15, 2016 1102 1110 1082 1086 0 -21.67(-1.96%)
Dec 14, 2016 1122 1132 1103 1108 0 -16.92(-1.50%)
Dec 13, 2016 1140 1154 1115 1125 0 -17.14(-1.50%)
Dec 12, 2016 1147 1167 1119 1142 0 -1.77(-0.15%)
Dec 09, 2016 1122 1148 1120 1144 0 +19.92(+1.77%)
Dec 08, 2016 1107 1137 1101 1124 0 +16.92(+1.53%)
Dec 07, 2016 1082 1116 1079 1107 0 +29.34(+2.72%)
Dec 06, 2016 1068 1084 1046 1077 0 +11.28(+1.06%)
Dec 05, 2016 1061 1075 1020 1066 0 -2.83(-0.26%)
Dec 02, 2016 1090 1112 1044 1069 0 -37.38(-3.38%)
Dec 01, 2016 1144 1184 1099 1106 0 -38.82(-3.39%)
Nov 30, 2016 1080 1156 1065 1145 0 +99.84(+9.55%)
Nov 29, 2016 1043 1053 1034 1045 0 +5.19(+0.50%)
Nov 28, 2016 1034 1046 1028 1040 0 +5.90(+0.57%)
Nov 25, 2016 1026 1040 1023 1034 0 +6.12(+0.60%)
Nov 23, 2016 1028 1028 1028 1028 0 -6.14(-0.59%)
Nov 22, 2016 1041 1047 1023 1034 0 -1.73(-0.17%)
Nov 21, 2016 1029 1043 1024 1036 0 +11.94(+1.17%)
Nov 18, 2016 1026 1039 998.66 1024 0 +0.61(+0.06%)
Nov 17, 2016 1007 1034 1001 1023 0 +14.12(+1.40%)
Nov 16, 2016 993.40 1020 980.03 1009 0 +12.53(+1.26%)
Nov 15, 2016 988.58 1007 960.75 996.80 0 +3.00(+0.30%)
Nov 14, 2016 997.10 1016 985.80 993.81 0 +9.11(+0.93%)
Nov 11, 2016 962.07 1034 960.78 984.70 0 +23.83(+2.48%)
Nov 10, 2016 935.08 981.88 915.26 960.87 0 +32.16(+3.46%)
Nov 09, 2016 895.40 941.71 890.43 928.71 0 +24.18(+2.67%)
Nov 08, 2016 900.08 908.67 895.38 904.53 0 +5.01(+0.56%)
Nov 07, 2016 908.25 915.31 894.19 899.52 0 -3.50(-0.39%)
Nov 04, 2016 893.34 907.62 889.97 903.02 0 +10.95(+1.23%)
Nov 03, 2016 894.41 906.57 884.55 892.07 0 +0.95(+0.11%)
Nov 02, 2016 895.99 898.16 884.92 891.12 0 -2.91(-0.33%)
Nov 01, 2016 905.29 909.50 888.09 894.02 0 -11.11(-1.23%)
Oct 31, 2016 899.46 911.07 894.75 905.13 0 +7.68(+0.86%)
Oct 28, 2016 895.03 903.94 888.24 897.44 0 +0.07(+0.01%)
Oct 27, 2016 911.80 914.88 892.97 897.37 0 -15.67(-1.72%)
Oct 26, 2016 912.60 919.38 908.22 913.05 0 -1.23(-0.13%)
Oct 25, 2016 905.49 918.71 901.14 914.28 0 +8.19(+0.90%)
Oct 24, 2016 899.84 907.83 896.43 906.09 0 +9.40(+1.05%)
Oct 21, 2016 895.94 899.41 887.57 896.69 0 -0.75(-0.08%)
Oct 20, 2016 898.03 902.47 891.98 897.44 0 -0.65(-0.07%)
Oct 19, 2016 897.05 902.99 889.18 898.09 0 +2.03(+0.23%)
Oct 18, 2016 896.74 901.80 888.38 896.06 0 +2.91(+0.33%)
Oct 17, 2016 894.75 899.55 887.74 893.14 0 -1.98(-0.22%)
Oct 14, 2016 909.68 910.45 893.26 895.12 0 -13.15(-1.45%)
Oct 13, 2016 901.53 914.48 896.07 908.27 0 +3.87(+0.43%)
Oct 12, 2016 899.41 911.61 895.08 904.40 0 +6.07(+0.68%)
Oct 11, 2016 891.08 905.64 885.31 898.33 0 -0.38(-0.04%)
Oct 10, 2016 895.68 904.81 888.89 898.72 0 +3.39(+0.38%)
Oct 07, 2016 894.25 902.75 887.12 895.32 0 +6.47(+0.73%)
Oct 06, 2016 885.06 898.87 874.52 888.85 0 +4.17(+0.47%)
Oct 05, 2016 890.55 898.25 881.65 884.68 0 -0.64(-0.07%)
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.