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 31, 2018 833.94 838.84 817.06 825.84 0 -8.38(-1.00%)
Dec 28, 2018 837.18 842.66 827.76 834.21 0 -14.76(-1.74%)
Dec 27, 2018 834.32 850.16 817.95 848.97 0 +6.51(+0.77%)
Dec 26, 2018 818.13 845.30 813.43 842.46 0 +27.03(+3.31%)
Dec 24, 2018 828.64 834.35 803.97 815.43 0 -17.31(-2.08%)
Dec 21, 2018 834.75 848.43 826.03 832.74 0 -1.70(-0.20%)
Dec 20, 2018 858.94 862.42 822.94 834.45 0 -21.05(-2.46%)
Dec 19, 2018 861.53 875.63 846.91 855.50 0 +0.38(+0.04%)
Dec 18, 2018 848.78 864.73 836.23 855.13 0 +10.20(+1.21%)
Dec 17, 2018 868.73 874.52 842.89 844.93 0 -23.45(-2.70%)
Dec 14, 2018 865.67 874.48 861.21 868.38 0 +3.73(+0.43%)
Dec 13, 2018 862.62 869.83 858.59 864.65 0 +1.06(+0.12%)
Dec 12, 2018 874.06 877.00 860.11 863.59 0 -5.80(-0.67%)
Dec 11, 2018 875.68 883.34 865.71 869.39 0 -3.84(-0.44%)
Dec 10, 2018 878.88 881.58 866.75 873.24 0 -5.54(-0.63%)
Dec 07, 2018 878.56 883.39 871.04 878.77 0 +1.06(+0.12%)
Dec 06, 2018 869.32 880.25 864.01 877.71 0 +4.89(+0.56%)
Dec 04, 2018 883.90 888.20 868.53 872.83 0 -11.55(-1.31%)
Dec 03, 2018 884.17 889.90 874.08 884.38 0 +5.51(+0.63%)
Nov 30, 2018 878.50 884.87 870.73 878.87 0 +0.05(+0.01%)
Nov 29, 2018 872.21 883.78 867.39 878.82 0 +4.37(+0.50%)
Nov 28, 2018 865.77 878.61 860.83 874.45 0 +9.64(+1.11%)
Nov 27, 2018 866.03 873.13 859.09 864.81 0 -2.60(-0.30%)
Nov 26, 2018 867.50 872.01 860.69 867.41 0 +3.14(+0.36%)
Nov 23, 2018 864.14 869.56 860.86 864.28 0 +0.77(+0.09%)
Nov 21, 2018 863.51 863.51 863.51 863.51 0 +2.21(+0.26%)
Nov 20, 2018 865.42 869.59 854.88 861.30 0 -5.69(-0.66%)
Nov 19, 2018 871.28 878.18 861.00 866.99 0 -3.96(-0.45%)
Nov 16, 2018 864.15 876.13 853.89 870.95 0 +7.45(+0.86%)
Nov 15, 2018 868.37 874.13 855.98 863.50 0 -11.56(-1.32%)
Nov 14, 2018 878.94 884.74 869.46 875.06 0 -4.14(-0.47%)
Nov 13, 2018 880.93 887.04 872.72 879.20 0 +2.12(+0.24%)
Nov 12, 2018 881.56 889.16 872.84 877.08 0 -5.16(-0.58%)
Nov 09, 2018 880.99 887.57 873.76 882.24 0 -0.16(-0.02%)
Nov 08, 2018 881.24 887.94 873.20 882.41 0 +0.31(+0.04%)
Nov 07, 2018 881.10 889.05 872.39 882.09 0 +1.32(+0.15%)
Nov 06, 2018 869.42 883.97 865.22 880.77 0 +12.44(+1.43%)
Nov 05, 2018 868.30 876.86 862.93 868.33 0 +2.25(+0.26%)
Nov 02, 2018 873.92 877.07 860.55 866.09 0 -6.77(-0.78%)
Nov 01, 2018 868.42 877.69 859.06 872.86 0 +7.24(+0.84%)
Oct 31, 2018 872.70 877.75 860.83 865.61 0 +0.65(+0.08%)
Oct 30, 2018 864.11 878.59 854.25 864.96 0 -0.92(-0.11%)
Oct 29, 2018 872.91 882.69 858.75 865.88 0 -5.51(-0.63%)
Oct 26, 2018 874.99 881.69 862.16 871.39 0 -0.90(-0.10%)
Oct 24, 2018 866.21 881.44 861.86 872.29 0 +3.48(+0.40%)
Oct 23, 2018 871.63 875.34 858.31 868.81 0 -5.60(-0.64%)
Oct 22, 2018 878.54 887.47 870.22 874.41 0 -3.63(-0.41%)
Oct 19, 2018 871.02 882.91 866.56 878.05 0 +7.33(+0.84%)
Oct 18, 2018 875.45 879.54 864.81 870.72 0 -5.36(-0.61%)
Oct 17, 2018 877.43 884.41 869.97 876.08 0 -0.91(-0.10%)
Oct 16, 2018 865.94 880.16 861.39 876.99 0 +11.92(+1.38%)
Oct 15, 2018 862.78 875.85 856.70 865.07 0 +4.74(+0.55%)
Oct 12, 2018 871.26 877.63 855.07 860.33 0 -3.76(-0.44%)
Oct 11, 2018 881.03 885.18 860.74 864.09 0 -19.44(-2.20%)
Oct 10, 2018 892.38 899.76 882.25 883.53 0 -9.92(-1.11%)
Oct 09, 2018 893.27 898.33 885.85 893.45 0 +0.93(+0.10%)
Oct 08, 2018 889.76 898.89 882.12 892.52 0 +4.12(+0.46%)
Oct 05, 2018 896.56 900.86 885.83 888.40 0 -7.94(-0.89%)
Oct 04, 2018 900.51 904.39 891.11 896.34 0 -5.96(-0.66%)
Oct 03, 2018 907.36 919.17 897.75 902.30 0 -5.05(-0.56%)
Oct 02, 2018 908.25 915.81 901.41 907.35 0 -2.17(-0.24%)
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.