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, 2015 1025 1035 1009 1016 0 -2.82(-0.28%)
Jul 30, 2015 1015 1025 1009 1019 0 +0.71(+0.07%)
Jul 29, 2015 1014 1022 1006 1018 0 +4.13(+0.41%)
Jul 28, 2015 1003 1022 996.88 1014 0 +13.28(+1.33%)
Jul 27, 2015 1001 1013 989.63 1001 0 -6.45(-0.64%)
Jul 24, 2015 1017 1027 1004 1007 0 -12.68(-1.24%)
Jul 23, 2015 1032 1039 1015 1020 0 -9.81(-0.95%)
Jul 22, 2015 1022 1038 1015 1030 0 +6.51(+0.64%)
Jul 21, 2015 1020 1032 1016 1023 0 -0.16(-0.02%)
Jul 20, 2015 1022 1030 1012 1023 0 +2.09(+0.20%)
Jul 17, 2015 1019 1027 1013 1021 0 +2.15(+0.21%)
Jul 16, 2015 1026 1030 1012 1019 0 -4.61(-0.45%)
Jul 15, 2015 1007 1033 998.94 1024 0 +20.98(+2.09%)
Jul 14, 2015 995.55 1007 992.86 1003 0 +6.63(+0.67%)
Jul 13, 2015 996.21 1004 989.88 996.23 0 +1.17(+0.12%)
Jul 10, 2015 992.69 1005 986.43 995.05 0 +6.35(+0.64%)
Jul 09, 2015 996.35 1003 983.73 988.70 0 -4.60(-0.46%)
Jul 08, 2015 997.08 1004 987.08 993.30 0 -9.84(-0.98%)
Jul 07, 2015 991.82 1008 978.92 1003 0 +16.02(+1.62%)
Jul 06, 2015 982.66 994.82 974.88 987.12 0 -0.03(-0.00%)
Jul 02, 2015 987.15 987.15 987.15 987.15 0 +1.41(+0.14%)
Jul 01, 2015 979.75 997.51 971.80 985.74 0 +10.51(+1.08%)
Jun 30, 2015 976.95 987.50 971.46 975.23 0 -0.22(-0.02%)
Jun 29, 2015 989.03 993.23 970.52 975.45 0 -18.62(-1.87%)
Jun 26, 2015 1004 1009 989.65 994.06 0 -22.64(-2.23%)
Jun 25, 2015 1029 1029 1013 1017 0 -15.20(-1.47%)
Jun 24, 2015 1039 1043 1029 1032 0 -9.41(-0.90%)
Jun 23, 2015 1040 1047 1034 1041 0 +2.74(+0.26%)
Jun 22, 2015 1046 1050 1036 1039 0 -5.27(-0.50%)
Jun 19, 2015 1048 1055 1036 1044 0 -3.66(-0.35%)
Jun 18, 2015 1043 1053 1039 1048 0 +3.28(+0.31%)
Jun 17, 2015 1036 1050 1030 1044 0 +5.81(+0.56%)
Jun 16, 2015 1042 1046 1032 1038 0 -1.64(-0.16%)
Jun 15, 2015 1035 1051 1024 1040 0 +2.73(+0.26%)
Jun 12, 2015 1043 1047 1031 1037 0 -6.56(-0.63%)
Jun 11, 2015 1028 1047 1027 1044 0 +16.73(+1.63%)
Jun 10, 2015 1019 1033 1017 1027 0 +7.25(+0.71%)
Jun 09, 2015 1023 1030 1015 1020 0 -7.44(-0.72%)
Jun 08, 2015 1033 1043 1023 1027 0 -6.30(-0.61%)
Jun 05, 2015 1032 1046 1021 1034 0 -4.52(-0.44%)
Jun 04, 2015 1046 1050 1033 1038 0 -11.02(-1.05%)
Jun 03, 2015 1056 1059 1044 1049 0 -7.42(-0.70%)
Jun 02, 2015 1058 1064 1052 1057 0 -4.67(-0.44%)
Jun 01, 2015 1061 1069 1056 1061 0 -2.17(-0.20%)
May 29, 2015 1062 1068 1056 1063 0 +2.73(+0.26%)
May 28, 2015 1057 1066 1052 1061 0 +2.45(+0.23%)
May 27, 2015 1056 1063 1052 1058 0 +2.86(+0.27%)
May 26, 2015 1057 1062 1052 1055 0 -3.07(-0.29%)
May 22, 2015 1058 1058 1058 1058 0 +1.37(+0.13%)
May 21, 2015 1059 1064 1049 1057 0 -0.49(-0.05%)
May 20, 2015 1064 1069 1054 1058 0 -5.52(-0.52%)
May 19, 2015 1067 1073 1058 1063 0 -4.52(-0.42%)
May 18, 2015 1061 1065 1054 1068 0 +5.78(+0.54%)
May 15, 2015 1059 1067 1055 1062 0 +4.06(+0.38%)
May 14, 2015 1052 1067 1050 1058 0 +7.50(+0.71%)
May 13, 2015 1065 1069 1048 1050 0 -13.35(-1.26%)
May 12, 2015 1061 1072 1052 1064 0 +1.46(+0.14%)
May 11, 2015 1065 1069 1055 1062 0 -6.59(-0.62%)
May 08, 2015 1073 1079 1062 1069 0 +1.31(+0.12%)
May 07, 2015 1058 1075 1044 1067 0 +2.81(+0.26%)
May 06, 2015 1067 1072 1056 1065 0 -3.09(-0.29%)
May 05, 2015 1078 1080 1058 1068 0 -11.10(-1.03%)
May 04, 2015 1072 1085 1067 1079 0 +8.88(+0.83%)
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.