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 (%)
Mar 31, 2016 852.29 865.59 849.23 859.25 0 +7.30(+0.86%)
Mar 30, 2016 856.83 864.68 849.38 851.95 0 -4.34(-0.51%)
Mar 29, 2016 850.34 860.98 838.83 856.29 0 -7.51(-0.87%)
Mar 28, 2016 867.12 869.16 857.04 863.80 0 -1.48(-0.17%)
Mar 24, 2016 865.28 865.28 865.28 865.28 0 +0.31(+0.04%)
Mar 23, 2016 873.90 878.81 863.10 864.97 0 -13.61(-1.55%)
Mar 22, 2016 877.88 882.37 870.65 878.58 0 -0.59(-0.07%)
Mar 21, 2016 878.80 885.92 873.63 879.17 0 +1.26(+0.14%)
Mar 18, 2016 882.70 886.14 871.41 877.91 0 -1.96(-0.22%)
Mar 17, 2016 875.14 886.72 865.33 879.87 0 +7.45(+0.85%)
Mar 16, 2016 857.21 874.42 851.21 872.42 0 +13.68(+1.59%)
Mar 15, 2016 870.13 872.36 850.78 858.75 0 -12.77(-1.46%)
Mar 14, 2016 872.40 877.84 857.72 871.51 0 -4.60(-0.53%)
Mar 11, 2016 872.47 879.86 864.21 876.12 0 +7.52(+0.87%)
Mar 10, 2016 874.20 877.46 856.81 868.60 0 -2.60(-0.30%)
Mar 09, 2016 873.16 878.44 861.28 871.20 0 -2.70(-0.31%)
Mar 08, 2016 880.44 882.39 864.63 873.90 0 -9.71(-1.10%)
Mar 07, 2016 880.68 890.27 870.60 883.61 0 +3.10(+0.35%)
Mar 04, 2016 880.09 886.89 873.87 880.50 0 +3.88(+0.44%)
Mar 03, 2016 863.69 881.18 858.24 876.62 0 +16.60(+1.93%)
Mar 02, 2016 861.17 872.18 851.24 860.02 0 -1.39(-0.16%)
Mar 01, 2016 865.27 868.59 855.04 861.41 0 +1.50(+0.18%)
Feb 29, 2016 861.78 867.56 854.89 859.91 0 -1.30(-0.15%)
Feb 26, 2016 862.88 877.40 858.14 861.21 0 +3.17(+0.37%)
Feb 25, 2016 853.09 859.63 843.95 858.04 0 +11.56(+1.37%)
Feb 24, 2016 845.62 853.77 826.29 846.48 0 -3.43(-0.40%)
Feb 23, 2016 846.70 858.93 842.08 849.91 0 +2.52(+0.30%)
Feb 22, 2016 842.76 852.38 836.41 847.38 0 +8.53(+1.02%)
Feb 19, 2016 838.90 847.08 829.17 838.85 0 -1.55(-0.18%)
Feb 18, 2016 836.12 846.77 826.57 840.40 0 +7.52(+0.90%)
Feb 17, 2016 827.02 841.14 820.67 832.88 0 +11.29(+1.37%)
Feb 16, 2016 817.32 828.53 807.89 821.59 0 +10.20(+1.26%)
Feb 12, 2016 811.38 811.38 811.38 811.38 0 +14.38(+1.80%)
Feb 11, 2016 807.76 812.47 790.02 797.00 0 -19.81(-2.43%)
Feb 10, 2016 819.69 827.75 812.07 816.81 0 -2.11(-0.26%)
Feb 09, 2016 822.22 829.91 808.60 818.92 0 -8.94(-1.08%)
Feb 08, 2016 826.70 838.95 815.04 827.86 0 -7.78(-0.93%)
Feb 05, 2016 838.41 848.72 828.14 835.64 0 -3.48(-0.41%)
Feb 04, 2016 821.93 851.36 819.35 839.12 0 +14.10(+1.71%)
Feb 03, 2016 819.66 830.08 810.59 825.02 0 +7.97(+0.98%)
Feb 02, 2016 814.18 824.50 799.62 817.05 0 -0.39(-0.05%)
Feb 01, 2016 819.08 829.09 805.51 817.44 0 -1.28(-0.16%)
Jan 29, 2016 809.45 827.63 796.04 818.72 0 +14.74(+1.83%)
Jan 28, 2016 801.95 817.98 793.44 803.99 0 +6.63(+0.83%)
Jan 27, 2016 794.58 808.62 783.06 797.35 0 +3.43(+0.43%)
Jan 26, 2016 779.94 800.75 768.85 793.92 0 +22.60(+2.93%)
Jan 25, 2016 792.20 800.99 768.87 771.32 0 -16.86(-2.14%)
Jan 22, 2016 767.12 793.21 762.73 788.19 0 +34.42(+4.57%)
Jan 21, 2016 742.10 769.70 733.94 753.77 0 +13.18(+1.78%)
Jan 20, 2016 738.20 750.98 698.13 740.59 0 -10.53(-1.40%)
Jan 19, 2016 783.90 786.48 744.14 751.12 0 -30.18(-3.86%)
Jan 15, 2016 781.30 781.30 781.30 781.30 0 -21.98(-2.74%)
Jan 14, 2016 812.46 817.27 781.91 803.28 0 -10.83(-1.33%)
Jan 13, 2016 830.84 843.58 804.94 814.11 0 -25.05(-2.99%)
Jan 12, 2016 856.22 859.94 830.81 839.16 0 -14.41(-1.69%)
Jan 11, 2016 857.19 863.21 847.99 853.58 0 -3.72(-0.43%)
Jan 08, 2016 867.55 871.73 854.63 857.29 0 -5.27(-0.61%)
Jan 07, 2016 871.29 877.63 859.69 862.57 0 -19.39(-2.20%)
Jan 06, 2016 873.07 888.82 870.44 881.95 0 +3.24(+0.37%)
Jan 05, 2016 872.17 885.83 862.92 878.71 0 +8.02(+0.92%)
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.