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 (%)
Aug 31, 2016 944.91 950.54 931.82 941.90 0 -4.41(-0.47%)
Aug 30, 2016 947.38 950.70 941.07 946.31 0 -1.04(-0.11%)
Aug 29, 2016 948.44 955.06 943.72 947.35 0 +2.23(+0.24%)
Aug 26, 2016 955.70 962.87 940.10 945.12 0 -9.41(-0.99%)
Aug 25, 2016 951.90 957.70 946.35 954.52 0 +0.40(+0.04%)
Aug 24, 2016 962.12 963.56 947.81 954.12 0 -10.92(-1.13%)
Aug 23, 2016 961.08 968.01 954.19 965.04 0 +5.83(+0.61%)
Aug 22, 2016 958.35 963.04 951.88 959.20 0 +0.31(+0.03%)
Aug 19, 2016 953.51 963.88 949.25 958.90 0 +7.14(+0.75%)
Aug 18, 2016 948.64 963.25 942.87 951.76 0 -0.09(-0.01%)
Aug 17, 2016 956.11 961.24 942.23 951.86 0 -4.22(-0.44%)
Aug 16, 2016 958.49 966.19 950.56 956.07 0 -4.12(-0.43%)
Aug 15, 2016 956.95 968.93 944.72 960.20 0 +4.81(+0.50%)
Aug 12, 2016 955.25 962.11 948.72 955.38 0 +0.98(+0.10%)
Aug 11, 2016 960.64 969.09 948.29 954.40 0 -5.50(-0.57%)
Aug 10, 2016 964.00 969.07 953.53 959.91 0 -5.42(-0.56%)
Aug 09, 2016 962.03 974.52 952.60 965.33 0 +3.66(+0.38%)
Aug 08, 2016 967.51 971.63 957.23 961.67 0 -6.45(-0.67%)
Aug 05, 2016 959.93 971.61 957.03 968.12 0 +9.89(+1.03%)
Aug 04, 2016 956.02 965.03 949.40 958.24 0 +0.14(+0.01%)
Aug 03, 2016 951.79 963.50 940.87 958.10 0 +3.96(+0.41%)
Aug 02, 2016 962.58 966.24 949.55 954.14 0 -10.42(-1.08%)
Aug 01, 2016 959.99 969.82 953.32 964.56 0 +5.19(+0.54%)
Jul 29, 2016 960.42 967.10 951.11 959.37 0 +0.62(+0.06%)
Jul 28, 2016 952.07 962.36 947.87 958.75 0 +3.94(+0.41%)
Jul 27, 2016 957.06 962.82 947.16 954.81 0 -3.39(-0.35%)
Jul 26, 2016 950.28 962.54 945.44 958.20 0 +5.36(+0.56%)
Jul 25, 2016 957.58 963.73 950.08 952.84 0 -3.88(-0.41%)
Jul 22, 2016 950.86 962.46 949.21 956.72 0 +4.35(+0.46%)
Jul 21, 2016 950.43 955.38 947.18 952.37 0 +1.10(+0.12%)
Jul 20, 2016 950.88 955.66 944.81 951.27 0 +1.23(+0.13%)
Jul 19, 2016 941.47 952.28 938.19 950.04 0 +5.57(+0.59%)
Jul 18, 2016 943.45 947.24 937.38 944.47 0 +0.07(+0.01%)
Jul 15, 2016 946.99 950.36 938.18 944.41 0 -2.11(-0.22%)
Jul 14, 2016 953.65 956.84 944.60 946.52 0 -4.64(-0.49%)
Jul 13, 2016 955.88 958.66 944.46 951.16 0 -1.35(-0.14%)
Jul 12, 2016 946.51 962.03 937.30 952.51 0 +5.67(+0.60%)
Jul 11, 2016 936.43 950.05 929.53 946.84 0 +9.20(+0.98%)
Jul 08, 2016 937.64 942.80 930.59 937.64 0 +0.30(+0.03%)
Jul 07, 2016 949.46 952.10 932.60 937.34 0 -14.70(-1.54%)
Jul 06, 2016 952.03 952.03 952.03 952.03 0 +5.16(+0.55%)
Jul 05, 2016 948.38 951.16 939.16 946.87 0 -4.12(-0.43%)
Jul 01, 2016 950.99 950.99 950.99 950.99 0 -6.14(-0.64%)
Jun 30, 2016 949.17 958.99 940.73 957.13 0 +7.79(+0.82%)
Jun 29, 2016 947.50 953.99 941.72 949.34 0 +6.98(+0.74%)
Jun 28, 2016 925.95 946.41 917.53 942.36 0 +9.08(+0.97%)
Jun 27, 2016 941.95 946.66 919.17 933.28 0 -11.21(-1.19%)
Jun 24, 2016 923.47 955.06 915.92 944.50 0 -4.62(-0.49%)
Jun 23, 2016 942.13 955.58 936.50 949.12 0 +9.09(+0.97%)
Jun 22, 2016 949.88 952.39 934.90 940.02 0 -9.07(-0.96%)
Jun 21, 2016 957.25 957.04 943.47 949.09 0 -7.27(-0.76%)
Jun 20, 2016 956.56 965.21 948.82 956.36 0 +5.80(+0.61%)
Jun 17, 2016 957.75 968.09 947.96 950.56 0 -5.24(-0.55%)
Jun 16, 2016 952.45 965.60 943.60 955.80 0 +2.12(+0.22%)
Jun 15, 2016 941.15 962.70 937.70 953.68 0 +8.56(+0.91%)
Jun 14, 2016 953.28 959.37 938.38 945.12 0 -11.41(-1.19%)
Jun 13, 2016 974.60 977.11 951.26 956.53 0 -20.30(-2.08%)
Jun 10, 2016 980.62 984.18 969.99 976.83 0 -6.56(-0.67%)
Jun 09, 2016 977.95 986.47 973.54 983.39 0 +3.82(+0.39%)
Jun 08, 2016 976.85 987.67 972.94 979.57 0 +2.74(+0.28%)
Jun 07, 2016 977.78 983.41 971.16 976.83 0 -0.62(-0.06%)
Jun 06, 2016 981.24 987.87 972.02 977.45 0 +2.59(+0.27%)
Jun 03, 2016 979.29 987.68 965.95 974.86 0 +1.42(+0.15%)
Jun 02, 2016 959.48 986.19 954.34 973.44 0 +14.09(+1.47%)
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.