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, 2017 1040 1046 1033 1040 0 -0.42(-0.04%)
Mar 30, 2017 1042 1046 1027 1041 0 -2.12(-0.20%)
Mar 29, 2017 1034 1046 1030 1043 0 -5.03(-0.48%)
Mar 28, 2017 1041 1055 1037 1048 0 +6.01(+0.58%)
Mar 27, 2017 1034 1049 1026 1042 0 +4.50(+0.43%)
Mar 24, 2017 1050 1054 1030 1037 0 -12.99(-1.24%)
Mar 23, 2017 1050 1059 1043 1050 0 -1.56(-0.15%)
Mar 22, 2017 1054 1061 1042 1052 0 -4.24(-0.40%)
Mar 21, 2017 1072 1074 1047 1056 0 -12.95(-1.21%)
Mar 20, 2017 1070 1079 1060 1069 0 +4.77(+0.45%)
Mar 17, 2017 1057 1067 1048 1064 0 +13.63(+1.30%)
Mar 16, 2017 1052 1058 1043 1050 0 +1.83(+0.17%)
Mar 15, 2017 1038 1054 1033 1049 0 +13.65(+1.32%)
Mar 14, 2017 1036 1039 1027 1035 0 +2.37(+0.23%)
Mar 13, 2017 1037 1048 1025 1033 0 -2.35(-0.23%)
Mar 10, 2017 1026 1044 1015 1035 0 +9.52(+0.93%)
Mar 09, 2017 1033 1044 1017 1025 0 -5.72(-0.55%)
Mar 08, 2017 1048 1051 1028 1031 0 -17.78(-1.69%)
Mar 07, 2017 1051 1056 1039 1049 0 -2.78(-0.26%)
Mar 06, 2017 1061 1064 1044 1052 0 -10.32(-0.97%)
Mar 03, 2017 1055 1064 1047 1062 0 +7.24(+0.69%)
Mar 02, 2017 1063 1068 1048 1055 0 -6.77(-0.64%)
Mar 01, 2017 1068 1084 1053 1062 0 -6.13(-0.57%)
Feb 28, 2017 1049 1072 1044 1068 0 +15.26(+1.45%)
Feb 27, 2017 1058 1066 1043 1052 0 -15.39(-1.44%)
Feb 24, 2017 1073 1084 1054 1068 0 -6.71(-0.62%)
Feb 23, 2017 1074 1082 1062 1075 0 +11.78(+1.11%)
Feb 22, 2017 1042 1066 1016 1063 0 +23.52(+2.26%)
Feb 21, 2017 1158 1170 1020 1039 0 -114.34(-9.91%)
Feb 17, 2017 1154 1154 1154 1154 0 -1.11(-0.10%)
Feb 16, 2017 1148 1164 1134 1155 0 +8.23(+0.72%)
Feb 15, 2017 1140 1153 1133 1146 0 +0.45(+0.04%)
Feb 14, 2017 1154 1159 1133 1146 0 -5.29(-0.46%)
Feb 13, 2017 1148 1154 1138 1151 0 +8.58(+0.75%)
Feb 10, 2017 1142 1151 1132 1143 0 +9.29(+0.82%)
Feb 09, 2017 1132 1141 1125 1133 0 +0.82(+0.07%)
Feb 08, 2017 1131 1140 1117 1133 0 -0.16(-0.01%)
Feb 07, 2017 1148 1155 1128 1133 0 -16.43(-1.43%)
Feb 06, 2017 1146 1160 1142 1149 0 +6.14(+0.54%)
Feb 03, 2017 1134 1147 1129 1143 0 +14.07(+1.25%)
Feb 02, 2017 1126 1137 1121 1129 0 +3.43(+0.30%)
Feb 01, 2017 1122 1136 1113 1126 0 +3.14(+0.28%)
Jan 31, 2017 1130 1138 1101 1122 0 -2.14(-0.19%)
Jan 30, 2017 1121 1134 1110 1125 0 +2.82(+0.25%)
Jan 27, 2017 1132 1145 1109 1122 0 -3.41(-0.30%)
Jan 26, 2017 1107 1130 1097 1125 0 +18.61(+1.68%)
Jan 25, 2017 1111 1115 1100 1107 0 +3.01(+0.27%)
Jan 24, 2017 1098 1109 1092 1104 0 +5.94(+0.54%)
Jan 23, 2017 1090 1104 1084 1098 0 +8.34(+0.77%)
Jan 20, 2017 1081 1098 1073 1089 0 +6.55(+0.60%)
Jan 19, 2017 1104 1114 1058 1083 0 -22.52(-2.04%)
Jan 18, 2017 1100 1112 1095 1105 0 +8.90(+0.81%)
Jan 17, 2017 1098 1115 1090 1096 0 -0.94(-0.09%)
Jan 13, 2017 1097 1097 1097 1097 0 +0.51(+0.05%)
Jan 12, 2017 1102 1109 1092 1097 0 -6.24(-0.57%)
Jan 11, 2017 1101 1110 1090 1103 0 +0.36(+0.03%)
Jan 10, 2017 1105 1111 1090 1103 0 -0.68(-0.06%)
Jan 09, 2017 1109 1115 1100 1103 0 -4.52(-0.41%)
Jan 06, 2017 1109 1119 1100 1108 0 -1.23(-0.11%)
Jan 05, 2017 1115 1123 1095 1109 0 -6.93(-0.62%)
Jan 04, 2017 1107 1125 1104 1116 0 +12.95(+1.17%)
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.