Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manufactured Housing Sector (CIX: MSECTOR631 )

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 30, 2015 1974 2402 1969 2229 0 +340.92(+18.06%)
Oct 29, 2015 1907 1911 1854 1888 0 -17.36(-0.91%)
Oct 28, 2015 1825 1910 1825 1905 0 +72.04(+3.93%)
Oct 27, 2015 1850 1861 1824 1833 0 -17.75(-0.96%)
Oct 26, 2015 1855 1869 1823 1851 0 -13.54(-0.73%)
Oct 23, 2015 1804 1870 1784 1865 0 +68.23(+3.80%)
Oct 22, 2015 1760 1807 1755 1796 0 +41.18(+2.35%)
Oct 21, 2015 1728 1768 1712 1755 0 +28.45(+1.65%)
Oct 20, 2015 1742 1763 1699 1727 0 -21.59(-1.23%)
Oct 19, 2015 1698 1750 1697 1748 0 +37.20(+2.17%)
Oct 16, 2015 1707 1747 1672 1711 0 +8.69(+0.51%)
Oct 15, 2015 1645 1722 1644 1702 0 +65.59(+4.01%)
Oct 14, 2015 1687 1700 1615 1637 0 -37.35(-2.23%)
Oct 13, 2015 1685 1719 1672 1674 0 -28.31(-1.66%)
Oct 12, 2015 1696 1720 1668 1702 0 +8.17(+0.48%)
Oct 09, 2015 1700 1711 1683 1694 0 -4.72(-0.28%)
Oct 08, 2015 1674 1714 1667 1699 0 +32.95(+1.98%)
Oct 07, 2015 1617 1679 1613 1666 0 +61.86(+3.86%)
Oct 06, 2015 1655 1663 1599 1604 0 -57.79(-3.48%)
Oct 05, 2015 1615 1670 1611 1662 0 +79.85(+5.05%)
Oct 02, 2015 1572 1591 1541 1582 0 -0.82(-0.05%)
Oct 01, 2015 1564 1598 1557 1583 0 +25.81(+1.66%)
Sep 30, 2015 1571 1571 1544 1557 0 +0.78(+0.05%)
Sep 29, 2015 1547 1564 1527 1556 0 +5.88(+0.38%)
Sep 28, 2015 1587 1596 1549 1550 0 -46.60(-2.92%)
Sep 25, 2015 1574 1604 1541 1597 0 +34.56(+2.21%)
Sep 24, 2015 1558 1576 1517 1562 0 +10.04(+0.65%)
Sep 23, 2015 1552 1562 1532 1552 0 +10.61(+0.69%)
Sep 22, 2015 1596 1596 1522 1542 0 -63.88(-3.98%)
Sep 21, 2015 1651 1659 1596 1606 0 -26.86(-1.65%)
Sep 18, 2015 1661 1691 1590 1633 0 -44.97(-2.68%)
Sep 17, 2015 1654 1711 1644 1678 0 +23.03(+1.39%)
Sep 16, 2015 1644 1665 1634 1655 0 +5.02(+0.30%)
Sep 15, 2015 1666 1668 1636 1650 0 -8.12(-0.49%)
Sep 14, 2015 1723 1736 1645 1658 0 -64.77(-3.76%)
Sep 11, 2015 1686 1735 1686 1722 0 +30.51(+1.80%)
Sep 10, 2015 1670 1700 1668 1692 0 +12.38(+0.74%)
Sep 09, 2015 1682 1682 1641 1680 0 -0.72(-0.04%)
Sep 08, 2015 1628 1685 1609 1680 0 +71.05(+4.42%)
Sep 04, 2015 1609 1609 1609 1609 0 -24.83(-1.52%)
Sep 03, 2015 1656 1674 1617 1634 0 -23.77(-1.43%)
Sep 02, 2015 1640 1671 1607 1658 0 +28.17(+1.73%)
Sep 01, 2015 1618 1649 1587 1630 0 -11.06(-0.67%)
Aug 31, 2015 1667 1668 1620 1641 0 -0.04(-0.00%)
Aug 28, 2015 1603 1667 1601 1641 0 +28.19(+1.75%)
Aug 27, 2015 1644 1647 1589 1613 0 -19.86(-1.22%)
Aug 26, 2015 1624 1648 1591 1632 0 +35.26(+2.21%)
Aug 25, 2015 1681 1681 1570 1597 0 -40.93(-2.50%)
Aug 24, 2015 1608 1658 1607 1638 0 -33.40(-2.00%)
Aug 21, 2015 1635 1693 1635 1671 0 +9.35(+0.56%)
Aug 20, 2015 1686 1696 1662 1662 0 -31.97(-1.89%)
Aug 19, 2015 1694 1711 1676 1694 0 -1.91(-0.11%)
Aug 18, 2015 1665 1706 1663 1696 0 +24.92(+1.49%)
Aug 17, 2015 1678 1682 1657 1671 0 -5.80(-0.35%)
Aug 14, 2015 1654 1684 1654 1677 0 +16.18(+0.97%)
Aug 13, 2015 1661 1688 1654 1661 0 +5.42(+0.33%)
Aug 12, 2015 1674 1676 1639 1655 0 -20.76(-1.24%)
Aug 11, 2015 1667 1692 1661 1676 0 +5.88(+0.35%)
Aug 10, 2015 1680 1696 1662 1670 0 +7.05(+0.42%)
Aug 07, 2015 1621 1679 1598 1663 0 +41.16(+2.54%)
Aug 06, 2015 1643 1648 1620 1622 0 -4.14(-0.25%)
Aug 05, 2015 1609 1646 1608 1626 0 -4.84(-0.30%)
Aug 04, 2015 1660 1664 1625 1631 0 -36.16(-2.17%)
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.