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 (%)
Jan 30, 2015 1737 1791 1618 1688 0 -71.62(-4.07%)
Jan 29, 2015 1786 1786 1693 1760 0 +66.65(+3.94%)
Jan 28, 2015 1693 1726 1665 1693 0 +3.61(+0.21%)
Jan 27, 2015 1684 1718 1677 1689 0 +6.23(+0.37%)
Jan 26, 2015 1621 1688 1621 1683 0 +69.12(+4.28%)
Jan 23, 2015 1647 1659 1564 1614 0 -25.72(-1.57%)
Jan 22, 2015 1642 1655 1597 1640 0 +23.82(+1.47%)
Jan 21, 2015 1654 1670 1607 1616 0 -36.26(-2.19%)
Jan 20, 2015 1719 1721 1640 1652 0 -66.83(-3.89%)
Jan 16, 2015 1631 1721 1552 1719 0 +86.83(+5.32%)
Jan 15, 2015 1632 1632 1582 1632 0 -86.91(-5.06%)
Jan 14, 2015 1743 1758 1710 1719 0 -44.81(-2.54%)
Jan 13, 2015 1764 1764 1764 1764 0 -66.21(-3.62%)
Jan 12, 2015 1803 1846 1792 1830 0 +29.49(+1.64%)
Jan 09, 2015 1800 1814 1792 1801 0 +1.54(+0.09%)
Jan 08, 2015 1796 1830 1782 1799 0 +15.95(+0.89%)
Jan 07, 2015 1730 1837 1726 1783 0 +56.21(+3.25%)
Jan 06, 2015 1736 1763 1705 1727 0 -26.06(-1.49%)
Jan 05, 2015 1772 1781 1733 1753 0 -28.04(-1.57%)
Jan 02, 2015 1833 1848 1753 1781 0 -37.60(-2.07%)
Dec 31, 2014 1819 1819 1819 1819 0 -11.02(-0.60%)
Dec 30, 2014 1831 1840 1825 1830 0 -0.38(-0.02%)
Dec 29, 2014 1812 1843 1810 1830 0 +13.85(+0.76%)
Dec 26, 2014 1828 1833 1801 1816 0 +1.04(+0.06%)
Dec 24, 2014 1815 1815 1815 1815 0 +8.45(+0.47%)
Dec 23, 2014 1804 1847 1799 1807 0 -7.90(-0.44%)
Dec 22, 2014 1812 1876 1780 1815 0 -4.30(-0.24%)
Dec 19, 2014 1822 1845 1775 1819 0 -8.70(-0.48%)
Dec 18, 2014 1775 1850 1765 1828 0 +72.59(+4.14%)
Dec 17, 2014 1729 1767 1714 1755 0 +47.65(+2.79%)
Dec 16, 2014 1707 1726 1707 1707 0 +13.94(+0.82%)
Dec 15, 2014 1663 1710 1651 1694 0 +34.77(+2.10%)
Dec 12, 2014 1691 1740 1638 1659 0 -51.96(-3.04%)
Dec 11, 2014 1706 1735 1704 1711 0 +20.39(+1.21%)
Dec 10, 2014 1751 1751 1686 1690 0 -64.48(-3.67%)
Dec 09, 2014 1687 1755 1684 1755 0 +65.48(+3.88%)
Dec 08, 2014 1721 1730 1689 1689 0 -27.35(-1.59%)
Dec 05, 2014 1686 1723 1685 1717 0 +29.06(+1.72%)
Dec 04, 2014 1692 1724 1681 1688 0 -8.53(-0.50%)
Dec 03, 2014 1660 1702 1641 1696 0 +28.20(+1.69%)
Dec 02, 2014 1670 1698 1658 1668 0 -13.19(-0.78%)
Dec 01, 2014 1715 1730 1679 1681 0 -32.35(-1.89%)
Nov 28, 2014 1762 1764 1712 1713 0 -42.39(-2.41%)
Nov 26, 2014 1756 1756 1756 1756 0 -1.57(-0.09%)
Nov 25, 2014 1765 1777 1743 1757 0 -3.18(-0.18%)
Nov 24, 2014 1756 1764 1715 1761 0 +26.42(+1.52%)
Nov 21, 2014 1763 1775 1723 1734 0 -9.33(-0.54%)
Nov 20, 2014 1724 1752 1698 1744 0 +23.81(+1.38%)
Nov 19, 2014 1772 1774 1711 1720 0 -14.18(-0.82%)
Nov 18, 2014 1730 1745 1719 1734 0 +18.13(+1.06%)
Nov 17, 2014 1721 1735 1711 1716 0 -12.41(-0.72%)
Nov 14, 2014 1729 1731 1714 1728 0 -0.98(-0.06%)
Nov 13, 2014 1765 1771 1717 1729 0 -15.31(-0.88%)
Nov 12, 2014 1732 1747 1725 1744 0 +8.30(+0.48%)
Nov 11, 2014 1711 1743 1711 1736 0 +14.59(+0.85%)
Nov 10, 2014 1716 1738 1702 1722 0 +13.18(+0.77%)
Nov 07, 2014 1726 1728 1691 1708 0 -18.37(-1.06%)
Nov 06, 2014 1703 1732 1677 1727 0 +22.69(+1.33%)
Nov 05, 2014 1707 1772 1696 1704 0 -17.72(-1.03%)
Nov 04, 2014 1714 1726 1690 1722 0 +9.50(+0.55%)
Nov 03, 2014 1683 1736 1680 1712 0 +35.40(+2.11%)
Oct 31, 2014 1835 1846 1650 1677 0 -32.80(-1.92%)
Oct 30, 2014 1649 1725 1621 1710 0 +28.91(+1.72%)
Oct 28, 2014 1657 1702 1647 1681 0 +38.20(+2.33%)
Oct 27, 2014 1670 1670 1634 1643 0 -24.35(-1.46%)
Oct 24, 2014 1662 1671 1635 1667 0 +6.89(+0.42%)
Oct 23, 2014 1594 1675 1594 1660 0 +22.67(+1.38%)
Oct 21, 2014 1580 1646 1564 1637 0 +36.81(+2.30%)
Oct 20, 2014 1557 1610 1569 1601 0 +14.81(+0.93%)
Oct 17, 2014 1633 1634 1581 1586 0 -23.65(-1.47%)
Oct 16, 2014 1576 1640 1588 1609 0 -25.08(-1.53%)
Oct 15, 2014 1529 1651 1438 1634 0 +81.95(+5.28%)
Oct 14, 2014 1483 1590 1473 1553 0 +76.50(+5.18%)
Oct 13, 2014 1455 1510 1452 1476 0 -2.69(-0.18%)
Oct 10, 2014 1498 1526 1471 1479 0 -23.82(-1.59%)
Oct 09, 2014 1546 1569 1494 1503 0 -49.42(-3.18%)
Oct 08, 2014 1524 1560 1502 1552 0 +16.46(+1.07%)
Oct 07, 2014 1555 1564 1531 1536 0 -36.85(-2.34%)
Oct 06, 2014 1634 1647 1571 1572 0 -54.89(-3.37%)
Oct 03, 2014 1609 1643 1575 1627 0 +32.57(+2.04%)
Oct 02, 2014 1582 1656 1572 1595 0 +17.73(+1.12%)
Oct 01, 2014 1564 1590 1564 1577 0 -1.96(-0.12%)
Sep 30, 2014 1586 1610 1558 1579 0 -6.28(-0.40%)
Sep 29, 2014 1538 1592 1529 1585 0 +9.40(+0.60%)
Sep 26, 2014 1526 1584 1519 1576 0 +47.66(+3.12%)
Sep 25, 2014 1561 1564 1502 1528 0 -29.05(-1.87%)
Sep 19, 2014 1599 1605 1552 1557 0 -34.60(-2.17%)
Sep 18, 2014 1645 1651 1586 1592 0 -30.88(-1.90%)
Sep 17, 2014 1541 1685 1559 1623 0 +57.30(+3.66%)
Sep 16, 2014 1510 1572 1540 1565 0 +20.87(+1.35%)
Sep 15, 2014 1538 1567 1510 1544 0 +1.26(+0.08%)
Sep 12, 2014 1596 1598 1524 1543 0 -57.15(-3.57%)
Sep 11, 2014 1581 1610 1578 1600 0 +7.84(+0.49%)
Sep 10, 2014 1526 1593 1539 1593 0 +37.48(+2.41%)
Sep 09, 2014 1542 1579 1531 1555 0 -14.03(-0.89%)
Sep 08, 2014 1535 1585 1552 1569 0 +21.35(+1.38%)
Sep 05, 2014 1536 1576 1537 1548 0 -25.27(-1.61%)
Sep 04, 2014 1578 1599 1569 1573 0 -2.51(-0.16%)
Sep 03, 2014 1624 1756 1569 1576 0 -38.98(-2.41%)
Sep 02, 2014 1614 1646 1600 1614 0 -27.66(-1.68%)
Aug 29, 2014 1642 1642 1642 0 +22.66(+1.40%)
Aug 28, 2014 1634 1667 1611 1619 0 -51.48(-3.08%)
Aug 27, 2014 1655 1689 1667 1671 0 -10.87(-0.65%)
Aug 26, 2014 1675 1708 1675 1682 0 -21.16(-1.24%)
Aug 25, 2014 1726 1761 1697 1703 0 -35.25(-2.03%)
Aug 22, 2014 1708 1750 1721 1738 0 -2.00(-0.11%)
Aug 21, 2014 1700 1749 1725 1740 0 +6.14(+0.35%)
Aug 20, 2014 1716 1748 1723 1734 0 -15.94(-0.91%)
Aug 19, 2014 1706 1760 1735 1750 0 +23.92(+1.39%)
Aug 18, 2014 1716 1769 1711 1726 0 +31.85(+1.88%)
Aug 15, 2014 1694 1720 1674 1694 0 -8.37(-0.49%)
Aug 14, 2014 1655 1714 1674 1703 0 +21.35(+1.27%)
Aug 13, 2014 1686 1695 1670 1681 0 +0.97(+0.06%)
Aug 12, 2014 1695 1704 1666 1680 0 -20.72(-1.22%)
Aug 11, 2014 1671 1716 1673 1701 0 +17.47(+1.04%)
Aug 08, 2014 1606 1686 1602 1684 0 +55.87(+3.43%)
Aug 07, 2014 1668 1671 1610 1628 0 -36.21(-2.18%)
Aug 06, 2014 1662 1706 1648 1664 0 -11.24(-0.67%)
Aug 05, 2014 1689 1709 1662 1675 0 -28.64(-1.68%)
Aug 04, 2014 1668 1715 1667 1704 0 +23.02(+1.37%)
Aug 01, 2014 1621 1732 1637 1681 0 +19.65(+1.18%)
Jul 31, 2014 1700 1700 1648 1661 0 -147.06(-8.13%)
Jul 23, 2014 1822 1840 1794 1808 0 -13.74(-0.75%)
Jul 22, 2014 1770 1839 1794 1822 0 +26.35(+1.47%)
Jul 21, 2014 1783 1821 1791 1796 0 -36.18(-1.98%)
Jul 18, 2014 1758 1842 1781 1832 0 +47.09(+2.64%)
Jul 17, 2014 1840 1872 1778 1785 0 -94.12(-5.01%)
Jul 16, 2014 1841 1900 1845 1879 0 +28.22(+1.52%)
Jul 15, 2014 1840 1868 1838 1851 0 -25.85(-1.38%)
Jul 14, 2014 1851 1898 1868 1876 0 +12.78(+0.69%)
Jul 11, 2014 1845 1878 1851 1864 0 -15.07(-0.80%)
Jul 10, 2014 1851 1904 1857 1879 0 -30.05(-1.57%)
Jul 09, 2014 1902 1937 1897 1909 0 -5.17(-0.27%)
Jul 08, 2014 1907 1934 1861 1914 0 -3.98(-0.21%)
Jul 07, 2014 1953 1984 1913 1918 0 -69.68(-3.51%)
Jul 03, 2014 1988 1988 1988 0 +9.88(+0.50%)
Jul 02, 2014 1963 1998 1970 1978 0 -16.76(-0.84%)
Jul 01, 2014 1936 2006 1962 1994 0 +46.29(+2.38%)
Jun 30, 2014 1898 1959 1912 1948 0 +29.88(+1.56%)
Jun 27, 2014 1881 1950 1904 1918 0 +3.64(+0.19%)
Jun 26, 2014 1894 1923 1882 1915 0 -5.94(-0.31%)
Jun 25, 2014 1843 1932 1854 1921 0 +41.57(+2.21%)
Jun 24, 2014 1878 1928 1861 1879 0 +4.57(+0.24%)
Jun 23, 2014 1867 1898 1860 1874 0 +1.70(+0.09%)
Jun 20, 2014 1850 1879 1849 1873 0 +10.32(+0.55%)
Jun 19, 2014 1794 1867 1817 1862 0 +43.86(+2.41%)
Jun 18, 2014 1750 1826 1756 1819 0 +38.76(+2.18%)
Jun 17, 2014 1715 1795 1716 1780 0 +32.06(+1.83%)
Jun 16, 2014 1703 1771 1725 1748 0 +8.18(+0.47%)
Jun 13, 2014 1722 1754 1714 1740 0 +2.47(+0.14%)
Jun 12, 2014 1733 1760 1725 1737 0 -15.13(-0.86%)
Jun 11, 2014 1753 1805 1746 1752 0 -37.30(-2.08%)
Jun 10, 2014 1784 1798 1770 1790 0 +33.07(+1.88%)
Jun 06, 2014 1769 1773 1745 1756 0 -0.64(-0.04%)
Jun 05, 2014 1728 1774 1702 1757 0 +30.64(+1.77%)
Jun 04, 2014 1733 1745 1701 1726 0 -6.85(-0.40%)
Jun 03, 2014 1714 1758 1710 1733 0 -6.34(-0.36%)
Jun 02, 2014 1761 1761 1715 1740 0 -39.04(-2.19%)
May 30, 2014 1809 1817 1766 1779 0 -28.61(-1.58%)
May 29, 2014 1816 1847 1790 1807 0 -18.52(-1.01%)
May 28, 2014 1836 1882 1821 1826 0 -4.92(-0.27%)
May 27, 2014 1811 1844 1815 1831 0 +7.54(+0.41%)
May 23, 2014 1823 1823 1823 0 +83.22(+4.78%)
May 22, 2014 1722 1756 1685 1740 0 +21.33(+1.24%)
May 21, 2014 1709 1729 1702 1719 0 +19.37(+1.14%)
May 20, 2014 1738 1738 1676 1699 0 -36.18(-2.08%)
May 19, 2014 1727 1743 1710 1735 0 -3.80(-0.22%)
May 16, 2014 1722 1746 1710 1739 0 +12.75(+0.74%)
May 15, 2014 1719 1762 1697 1727 0 -7.53(-0.43%)
May 14, 2014 1764 1799 1721 1734 0 -55.13(-3.08%)
May 13, 2014 1821 1825 1778 1789 0 -33.56(-1.84%)
May 12, 2014 1760 1833 1757 1823 0 +72.97(+4.17%)
May 09, 2014 1721 1780 1740 1750 0 -1.23(-0.07%)
May 08, 2014 1746 1794 1740 1751 0 -22.41(-1.26%)
May 07, 2014 1792 1793 1736 1773 0 -16.29(-0.91%)
May 06, 2014 1824 1854 1780 1790 0 -60.07(-3.25%)
May 05, 2014 1847 1860 1691 1850 0 -5.44(-0.29%)
May 02, 2014 1836 1882 1835 1855 0 +18.53(+1.01%)
May 01, 2014 1803 1850 1746 1837 0 +26.40(+1.46%)
Apr 30, 2014 1775 1821 1789 1810 0 +7.06(+0.39%)
Apr 29, 2014 1795 1822 1786 1803 0 -2.95(-0.16%)
Apr 28, 2014 1791 1854 1777 1806 0 -0.89(-0.05%)
Apr 25, 2014 1830 1858 1797 1807 0 -52.79(-2.84%)
Apr 24, 2014 1799 1867 1823 1860 0 +34.34(+1.88%)
Apr 23, 2014 1816 1849 1808 1826 0 -16.87(-0.92%)
Apr 22, 2014 1793 1849 1816 1842 0 +25.24(+1.39%)
Apr 21, 2014 1748 1821 1765 1817 0 +36.17(+2.03%)
Apr 17, 2014 1781 1781 1781 0 -37.56(-2.07%)
Apr 16, 2014 1752 1822 1766 1819 0 +53.70(+3.04%)
Apr 15, 2014 1759 1800 1743 1765 0 -22.04(-1.23%)
Apr 14, 2014 1789 1802 1756 1787 0 +18.77(+1.06%)
Apr 11, 2014 1764 1790 1765 1768 0 -28.92(-1.61%)
Apr 10, 2014 1853 1891 1793 1797 0 -66.40(-3.56%)
Apr 09, 2014 1801 1896 1784 1863 0 +47.47(+2.61%)
Apr 08, 2014 1766 1831 1777 1816 0 +31.38(+1.76%)
Apr 07, 2014 1796 1827 1774 1785 0 -58.70(-3.18%)
Apr 04, 2014 1908 1950 1835 1843 0 -40.76(-2.16%)
Apr 03, 2014 1849 1907 1867 1884 0 -2.34(-0.12%)
Apr 02, 2014 1838 1894 1848 1886 0 +22.75(+1.22%)
Apr 01, 2014 1813 1874 1843 1864 0 +19.23(+1.04%)
Mar 31, 2014 1852 1877 1838 1844 0 -2.25(-0.12%)
Mar 28, 2014 1789 1861 1819 1847 0 +27.00(+1.48%)
Mar 27, 2014 1788 1827 1771 1820 0 +4.29(+0.24%)
Mar 26, 2014 1861 1879 1806 1815 0 -27.15(-1.47%)
Mar 25, 2014 1808 1864 1827 1842 0 +8.55(+0.47%)
Mar 24, 2014 1861 1892 1822 1834 0 -58.54(-3.09%)
Mar 21, 2014 1921 1936 1870 1892 0 -14.65(-0.77%)
Mar 20, 2014 1921 1944 1889 1907 0 -18.33(-0.95%)
Mar 19, 2014 1954 1984 1913 1925 0 -3.06(-0.16%)
Mar 18, 2014 1900 1939 1898 1929 0 +22.87(+1.20%)
Mar 17, 2014 1918 1973 1896 1906 0 +3.69(+0.19%)
Mar 14, 2014 1842 1911 1868 1902 0 +26.72(+1.42%)
Mar 13, 2014 1902 1932 1868 1875 0 -51.71(-2.68%)
Mar 12, 2014 1870 1934 1877 1927 0 +15.91(+0.83%)
Mar 11, 2014 1878 1947 1877 1911 0 +35.89(+1.91%)
Mar 10, 2014 1809 1889 1837 1875 0 -1.60(-0.09%)
Mar 07, 2014 1870 1900 1857 1877 0 -18.80(-0.99%)
Mar 06, 2014 1882 1913 1869 1896 0 -0.62(-0.03%)
Mar 05, 2014 1860 1923 1864 1896 0 +1.49(+0.08%)
Mar 04, 2014 1841 1926 1853 1895 0 +51.86(+2.81%)
Mar 03, 2014 1830 1877 1823 1843 0 +5.30(+0.29%)
Feb 28, 2014 1840 1853 1796 1838 0 -7.81(-0.42%)
Feb 27, 2014 1830 1862 1830 1845 0 +2.71(+0.15%)
Feb 26, 2014 1806 1877 1799 1843 0 +39.48(+2.19%)
Feb 25, 2014 1775 1811 1790 1803 0 +4.14(+0.23%)
Feb 24, 2014 1768 1823 1768 1799 0 +23.27(+1.31%)
Feb 21, 2014 1707 1792 1729 1776 0 +30.61(+1.75%)
Feb 20, 2014 1683 1755 1711 1745 0 +20.75(+1.20%)
Feb 19, 2014 1755 1760 1709 1724 0 -33.35(-1.90%)
Feb 18, 2014 1754 1775 1751 1758 0 +2.48(+0.14%)
Feb 14, 2014 1755 1755 1755 0 +1.16(+0.07%)
Feb 13, 2014 1722 1755 1715 1754 0 +28.97(+1.68%)
Feb 12, 2014 1724 1735 1704 1725 0 -2.31(-0.13%)
Feb 11, 2014 1734 1736 1712 1727 0 -0.08(-0.00%)
Feb 10, 2014 1734 1768 1711 1728 0 -4.14(-0.24%)
Feb 07, 2014 1726 1762 1719 1732 0 -19.86(-1.13%)
Feb 06, 2014 1734 1763 1726 1752 0 +22.29(+1.29%)
Feb 05, 2014 1727 1742 1699 1729 0 -9.25(-0.53%)
Feb 04, 2014 1714 1767 1733 1738 0 +2.44(+0.14%)
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.