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, 2020 522.90 532.34 476.98 490.88 0 -32.95(-6.29%)
Mar 30, 2020 550.19 555.97 502.64 523.83 0 -43.25(-7.63%)
Mar 27, 2020 575.88 600.10 544.78 567.08 0 -18.50(-3.16%)
Mar 26, 2020 571.12 652.21 543.50 585.58 0 +61.68(+11.77%)
Mar 25, 2020 482.44 566.86 466.02 523.90 0 +80.66(+18.20%)
Mar 24, 2020 493.78 525.39 408.75 443.24 0 -20.90(-4.50%)
Mar 23, 2020 550.37 561.01 444.65 464.14 0 -69.67(-13.05%)
Mar 20, 2020 568.33 611.18 522.63 533.82 0 -4.86(-0.90%)
Mar 19, 2020 522.41 581.98 475.96 538.67 0 +5.76(+1.08%)
Mar 18, 2020 606.10 617.02 383.00 532.91 0 -111.07(-17.25%)
Mar 17, 2020 691.92 708.10 620.14 643.98 0 -23.20(-3.48%)
Mar 16, 2020 687.22 784.95 635.65 667.18 0 -75.19(-10.13%)
Mar 13, 2020 758.79 782.59 688.36 742.37 0 +35.97(+5.09%)
Mar 12, 2020 758.51 772.78 691.79 706.40 0 -140.73(-16.61%)
Mar 11, 2020 888.54 892.16 837.60 847.13 0 -59.82(-6.60%)
Mar 10, 2020 929.37 938.50 878.26 906.95 0 +12.16(+1.36%)
Mar 09, 2020 925.38 936.62 870.65 894.79 0 -86.41(-8.81%)
Mar 06, 2020 979.72 992.56 949.13 981.21 0 -27.12(-2.69%)
Mar 05, 2020 1013 1019 993.68 1008 0 -22.43(-2.18%)
Mar 04, 2020 1025 1043 1013 1031 0 +17.29(+1.71%)
Mar 03, 2020 1035 1056 992.23 1013 0 -16.88(-1.64%)
Mar 02, 2020 972.14 1034 965.86 1030 0 +69.59(+7.24%)
Feb 28, 2020 971.90 983.91 928.27 960.76 0 -39.91(-3.99%)
Feb 27, 2020 1042 1052 997.46 1001 0 -57.27(-5.41%)
Feb 26, 2020 1055 1093 1048 1058 0 -3.82(-0.36%)
Feb 25, 2020 1107 1112 1055 1062 0 -45.10(-4.07%)
Feb 24, 2020 1109 1117 1085 1107 0 -25.08(-2.22%)
Feb 21, 2020 1140 1150 1126 1132 0 -10.75(-0.94%)
Feb 20, 2020 1134 1151 1131 1143 0 +7.94(+0.70%)
Feb 19, 2020 1144 1150 1130 1135 0 -10.86(-0.95%)
Feb 18, 2020 1150 1156 1134 1146 0 -4.64(-0.40%)
Feb 14, 2020 1138 1158 1134 1150 0 +16.37(+1.44%)
Feb 13, 2020 1120 1144 1108 1134 0 +17.67(+1.58%)
Feb 12, 2020 1114 1123 1106 1116 0 +4.97(+0.45%)
Feb 11, 2020 1109 1115 1101 1111 0 +0.67(+0.06%)
Feb 10, 2020 1110 1117 1100 1111 0 -1.19(-0.11%)
Feb 07, 2020 1113 1117 1103 1112 0 -1.48(-0.13%)
Feb 06, 2020 1104 1119 1100 1113 0 +13.13(+1.19%)
Feb 05, 2020 1085 1103 1080 1100 0 +18.67(+1.73%)
Feb 04, 2020 1091 1098 1078 1081 0 -1.49(-0.14%)
Feb 03, 2020 1082 1092 1077 1083 0 +0.70(+0.06%)
Jan 31, 2020 1089 1094 1077 1082 0 -3.65(-0.34%)
Jan 30, 2020 1079 1091 1073 1086 0 +0.61(+0.06%)
Jan 29, 2020 1084 1088 1072 1085 0 +4.11(+0.38%)
Jan 28, 2020 1078 1088 1074 1081 0 +5.39(+0.50%)
Jan 27, 2020 1074 1080 1064 1076 0 -8.68(-0.80%)
Jan 24, 2020 1090 1094 1077 1084 0 -3.87(-0.36%)
Jan 23, 2020 1084 1095 1081 1088 0 +2.66(+0.25%)
Jan 22, 2020 1086 1093 1079 1086 0 +1.22(+0.11%)
Jan 21, 2020 1079 1088 1075 1084 0 +2.80(+0.26%)
Jan 17, 2020 1078 1083 1067 1082 0 +7.10(+0.66%)
Jan 16, 2020 1075 1081 1065 1075 0 +2.42(+0.23%)
Jan 15, 2020 1071 1079 1067 1072 0 +0.21(+0.02%)
Jan 14, 2020 1073 1082 1065 1072 0 -1.96(-0.18%)
Jan 13, 2020 1074 1088 1066 1074 0 +2.97(+0.28%)
Jan 10, 2020 1076 1084 1064 1071 0 -5.46(-0.51%)
Jan 09, 2020 1073 1085 1070 1076 0 +4.61(+0.43%)
Jan 08, 2020 1075 1082 1064 1072 0 -7.51(-0.70%)
Jan 07, 2020 1069 1089 1066 1079 0 +14.75(+1.39%)
Jan 06, 2020 1060 1068 1051 1065 0 +3.04(+0.29%)
Jan 03, 2020 1056 1072 1053 1061 0 -4.96(-0.47%)
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.