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 (%)
Sep 28, 2018 907.06 919.30 902.78 911.81 0 +1.39(+0.15%)
Sep 27, 2018 911.28 918.18 907.13 910.42 0 -4.64(-0.51%)
Sep 26, 2018 922.79 925.30 913.34 915.07 0 -8.28(-0.90%)
Sep 25, 2018 923.18 928.10 918.88 923.35 0 +1.84(+0.20%)
Sep 24, 2018 929.36 932.01 918.92 921.50 0 -6.78(-0.73%)
Sep 21, 2018 928.20 935.23 923.96 928.29 0 -0.96(-0.10%)
Sep 20, 2018 927.92 934.29 922.03 929.25 0 +2.29(+0.25%)
Sep 19, 2018 931.95 938.45 924.18 926.96 0 -4.76(-0.51%)
Sep 18, 2018 930.25 936.15 924.49 931.72 0 +0.42(+0.05%)
Sep 17, 2018 934.48 938.27 924.48 931.30 0 -2.73(-0.29%)
Sep 14, 2018 933.61 939.83 927.97 934.03 0 +0.46(+0.05%)
Sep 13, 2018 936.29 943.57 931.72 933.57 0 -2.90(-0.31%)
Sep 12, 2018 931.06 942.23 925.24 936.47 0 -8.98(-0.95%)
Sep 11, 2018 948.96 954.42 943.09 945.45 0 -5.22(-0.55%)
Sep 10, 2018 955.29 959.64 943.24 950.67 0 +1.87(+0.20%)
Sep 07, 2018 954.66 957.01 943.52 948.80 0 -6.22(-0.65%)
Sep 06, 2018 953.76 962.01 949.58 955.02 0 +1.19(+0.13%)
Sep 05, 2018 950.17 958.15 943.90 953.83 0 -2.74(-0.29%)
Sep 04, 2018 958.31 966.16 951.21 956.57 0 +1.57(+0.16%)
Aug 31, 2018 955.00 955.00 955.00 955.00 0 -6.70(-0.70%)
Aug 30, 2018 965.23 969.61 958.21 961.71 0 -2.55(-0.26%)
Aug 29, 2018 964.23 971.04 959.22 964.26 0 +0.53(+0.05%)
Aug 28, 2018 969.09 973.44 957.31 963.73 0 -4.15(-0.43%)
Aug 27, 2018 962.72 972.83 958.27 967.88 0 +7.28(+0.76%)
Aug 24, 2018 969.35 973.27 955.74 960.60 0 -9.61(-0.99%)
Aug 23, 2018 988.39 993.62 967.30 970.20 0 -12.69(-1.29%)
Aug 22, 2018 971.86 988.77 963.65 982.89 0 +13.31(+1.37%)
Aug 21, 2018 961.06 974.74 957.35 969.58 0 +8.78(+0.91%)
Aug 20, 2018 955.41 964.30 952.95 960.80 0 +5.34(+0.56%)
Aug 17, 2018 950.15 959.06 944.23 955.47 0 +5.37(+0.57%)
Aug 16, 2018 947.29 955.70 943.75 950.10 0 +3.76(+0.40%)
Aug 15, 2018 945.29 951.85 936.31 946.33 0 +1.17(+0.12%)
Aug 14, 2018 946.41 952.13 941.76 945.16 0 -0.93(-0.10%)
Aug 13, 2018 941.65 951.37 935.47 946.09 0 +3.87(+0.41%)
Aug 10, 2018 945.11 950.35 938.45 942.22 0 -3.41(-0.36%)
Aug 09, 2018 944.09 952.19 939.52 945.63 0 +0.59(+0.06%)
Aug 08, 2018 944.87 950.49 936.88 945.04 0 +0.19(+0.02%)
Aug 07, 2018 951.12 955.10 939.97 944.85 0 -4.48(-0.47%)
Aug 06, 2018 952.53 958.19 944.82 949.33 0 -3.14(-0.33%)
Aug 03, 2018 952.53 962.00 943.23 952.48 0 -4.98(-0.52%)
Aug 02, 2018 956.94 967.34 949.69 957.46 0 +1.40(+0.15%)
Aug 01, 2018 961.03 967.62 945.73 956.05 0 -8.09(-0.84%)
Jul 31, 2018 963.90 973.39 950.68 964.15 0 +0.81(+0.08%)
Jul 30, 2018 947.23 967.32 940.80 963.33 0 +16.29(+1.72%)
Jul 27, 2018 938.63 953.08 933.02 947.04 0 +8.87(+0.95%)
Jul 26, 2018 937.66 946.11 930.55 938.17 0 +1.42(+0.15%)
Jul 25, 2018 935.61 942.58 929.93 936.75 0 +1.54(+0.16%)
Jul 24, 2018 937.02 940.83 928.59 935.21 0 -1.92(-0.20%)
Jul 23, 2018 937.12 943.99 930.35 937.13 0 -0.66(-0.07%)
Jul 20, 2018 932.59 941.00 928.40 937.79 0 +6.57(+0.71%)
Jul 19, 2018 930.44 939.05 922.08 931.23 0 +2.84(+0.31%)
Jul 18, 2018 919.96 930.87 911.56 928.38 0 +11.10(+1.21%)
Jul 17, 2018 917.76 923.16 908.76 917.29 0 +0.22(+0.02%)
Jul 16, 2018 922.69 928.50 913.63 917.07 0 -7.59(-0.82%)
Jul 13, 2018 924.32 930.44 918.60 924.65 0 +0.32(+0.03%)
Jul 12, 2018 929.23 931.91 921.18 924.34 0 -4.26(-0.46%)
Jul 11, 2018 926.43 932.49 922.45 928.59 0 +1.30(+0.14%)
Jul 10, 2018 933.49 935.11 922.46 927.29 0 -3.04(-0.33%)
Jul 09, 2018 933.94 938.68 927.42 930.33 0 -2.70(-0.29%)
Jul 06, 2018 932.02 938.11 929.13 933.03 0 -0.32(-0.03%)
Jul 05, 2018 931.03 935.20 925.30 933.35 0 +3.79(+0.41%)
Jul 03, 2018 929.56 929.56 929.56 929.56 0 +4.00(+0.43%)
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.