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 (%)
Oct 31, 2019 1027 1036 1002 1018 0 -4.08(-0.40%)
Oct 30, 2019 1023 1035 1013 1022 0 +2.11(+0.21%)
Oct 29, 2019 997.14 1024 991.70 1020 0 +19.87(+1.99%)
Oct 28, 2019 1001 1015 992.26 1000 0 +2.68(+0.27%)
Oct 25, 2019 1015 1024 993.62 997.52 0 -17.33(-1.71%)
Oct 24, 2019 1015 1030 1000 1015 0 +2.89(+0.29%)
Oct 23, 2019 1015 1022 990.10 1012 0 -16.81(-1.63%)
Oct 22, 2019 1049 1054 1022 1029 0 -21.79(-2.07%)
Oct 21, 2019 1046 1057 1040 1051 0 +6.77(+0.65%)
Oct 18, 2019 1036 1049 1032 1044 0 +6.91(+0.67%)
Oct 17, 2019 1036 1043 1028 1037 0 +4.11(+0.40%)
Oct 16, 2019 1039 1042 1028 1033 0 -1.79(-0.17%)
Oct 15, 2019 1036 1047 1026 1035 0 +0.89(+0.09%)
Oct 14, 2019 1040 1043 1026 1034 0 -7.66(-0.74%)
Oct 11, 2019 1046 1054 1033 1041 0 -2.43(-0.23%)
Oct 10, 2019 1043 1052 1035 1044 0 +1.96(+0.19%)
Oct 09, 2019 1042 1050 1036 1042 0 +4.79(+0.46%)
Oct 08, 2019 1046 1048 1032 1037 0 -4.96(-0.48%)
Oct 07, 2019 1032 1053 1020 1042 0 +9.86(+0.96%)
Oct 04, 2019 1020 1036 1009 1032 0 +15.08(+1.48%)
Oct 03, 2019 1012 1029 1007 1017 0 +8.35(+0.83%)
Oct 02, 2019 1023 1029 997.70 1009 0 -20.82(-2.02%)
Oct 01, 2019 1059 1063 1018 1030 0 -29.15(-2.75%)
Sep 30, 2019 1050 1074 1043 1059 0 +11.99(+1.15%)
Sep 27, 2019 1043 1060 1034 1047 0 -11.82(-1.12%)
Sep 26, 2019 1072 1083 1051 1058 0 -12.74(-1.19%)
Sep 25, 2019 1073 1082 1062 1071 0 -1.19(-0.11%)
Sep 24, 2019 1092 1097 1069 1072 0 -17.91(-1.64%)
Sep 23, 2019 1080 1095 1069 1090 0 +13.06(+1.21%)
Sep 20, 2019 1070 1089 1063 1077 0 +8.35(+0.78%)
Sep 19, 2019 1078 1092 1022 1069 0 -8.37(-0.78%)
Sep 18, 2019 1068 1087 1061 1077 0 +7.25(+0.68%)
Sep 17, 2019 1070 1099 1057 1070 0 -3.10(-0.29%)
Sep 16, 2019 1058 1077 1039 1073 0 +14.83(+1.40%)
Sep 13, 2019 1041 1065 1037 1058 0 +24.92(+2.41%)
Sep 12, 2019 1039 1054 1026 1033 0 +3.40(+0.33%)
Sep 11, 2019 1012 1046 992.00 1030 0 +13.64(+1.34%)
Sep 10, 2019 1051 1074 987.51 1016 0 -28.22(-2.70%)
Sep 09, 2019 998.96 1055 979.69 1045 0 +101.28(+10.74%)
Sep 06, 2019 955.32 958.34 922.03 943.28 0 -23.06(-2.39%)
Sep 05, 2019 962.01 979.75 950.92 966.35 0 +10.77(+1.13%)
Sep 04, 2019 949.73 965.39 944.40 955.58 0 +8.53(+0.90%)
Sep 03, 2019 941.36 951.49 932.40 947.04 0 -2.76(-0.29%)
Aug 30, 2019 950.44 958.08 943.25 949.80 0 +2.93(+0.31%)
Aug 29, 2019 944.57 953.20 934.62 946.87 0 +4.17(+0.44%)
Aug 28, 2019 945.44 953.50 933.93 942.70 0 -5.30(-0.56%)
Aug 27, 2019 975.98 979.58 941.04 948.01 0 -25.97(-2.67%)
Aug 26, 2019 980.22 985.70 964.93 973.98 0 -3.11(-0.32%)
Aug 23, 2019 985.36 998.70 970.58 977.09 0 -7.22(-0.73%)
Aug 22, 2019 964.63 988.59 959.47 984.30 0 +26.06(+2.72%)
Aug 21, 2019 951.07 966.47 938.12 958.24 0 +8.73(+0.92%)
Aug 20, 2019 953.74 957.49 945.26 949.51 0 -2.37(-0.25%)
Aug 19, 2019 952.89 957.60 946.77 951.88 0 +4.25(+0.45%)
Aug 16, 2019 941.95 953.66 938.35 947.63 0 +7.01(+0.74%)
Aug 15, 2019 940.12 948.90 932.12 940.62 0 +3.01(+0.32%)
Aug 14, 2019 957.94 962.04 933.18 937.62 0 -27.18(-2.82%)
Aug 13, 2019 964.22 980.46 958.41 964.79 0 -1.16(-0.12%)
Aug 12, 2019 974.21 977.13 961.30 965.95 0 -9.32(-0.96%)
Aug 09, 2019 980.91 984.64 966.17 975.26 0 -3.92(-0.40%)
Aug 08, 2019 963.34 989.79 959.67 979.18 0 +11.91(+1.23%)
Aug 07, 2019 964.07 974.28 947.33 967.27 0 +0.01(+0.00%)
Aug 06, 2019 940.02 971.36 935.88 967.26 0 +28.77(+3.07%)
Aug 05, 2019 948.49 956.09 928.27 938.49 0 -20.70(-2.16%)
Aug 02, 2019 961.08 966.10 949.46 959.19 0 -3.34(-0.35%)
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.