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 29, 2016 1990 2011 1827 1926 0 +102.86(+5.64%)
Jan 28, 2016 1839 1854 1797 1823 0 +0.65(+0.04%)
Jan 27, 2016 1844 1852 1808 1823 0 -34.32(-1.85%)
Jan 26, 2016 1807 1878 1803 1857 0 +50.15(+2.78%)
Jan 25, 2016 1887 1893 1786 1807 0 -45.57(-2.46%)
Jan 22, 2016 1828 1894 1811 1852 0 +50.34(+2.79%)
Jan 21, 2016 1831 1858 1784 1802 0 -25.21(-1.38%)
Jan 20, 2016 1805 1857 1756 1827 0 +5.45(+0.30%)
Jan 19, 2016 1848 1853 1814 1822 0 +1.57(+0.09%)
Jan 15, 2016 1820 1820 1820 1820 0 -9.62(-0.53%)
Jan 14, 2016 1861 1888 1821 1830 0 -28.68(-1.54%)
Jan 13, 2016 1890 1916 1842 1859 0 -23.06(-1.23%)
Jan 12, 2016 1831 1892 1829 1882 0 +67.24(+3.71%)
Jan 11, 2016 1790 1829 1769 1814 0 +38.49(+2.17%)
Jan 08, 2016 1800 1801 1770 1776 0 -18.41(-1.03%)
Jan 07, 2016 1813 1849 1782 1794 0 -58.81(-3.17%)
Jan 06, 2016 1841 1867 1816 1853 0 -9.03(-0.48%)
Jan 05, 2016 1866 1872 1844 1862 0 +2.25(+0.12%)
Jan 04, 2016 1871 1881 1844 1860 0 -39.36(-2.07%)
Dec 31, 2015 1899 1899 1899 1899 0 -40.27(-2.08%)
Dec 30, 2015 1925 1956 1898 1940 0 +16.08(+0.84%)
Dec 29, 2015 1898 1930 1891 1924 0 +31.76(+1.68%)
Dec 28, 2015 1896 1919 1884 1892 0 -16.37(-0.86%)
Dec 24, 2015 1908 1908 1908 1908 0 +0.65(+0.03%)
Dec 23, 2015 1911 1936 1874 1907 0 +0.02(+0.00%)
Dec 22, 2015 1877 1910 1848 1907 0 +41.47(+2.22%)
Dec 21, 2015 1892 1922 1854 1866 0 -27.21(-1.44%)
Dec 18, 2015 1878 1922 1853 1893 0 +9.70(+0.51%)
Dec 17, 2015 1925 1930 1852 1884 0 -44.10(-2.29%)
Dec 16, 2015 1860 1931 1853 1928 0 +69.93(+3.76%)
Dec 15, 2015 1853 1870 1829 1858 0 +10.00(+0.54%)
Dec 14, 2015 1849 1865 1827 1848 0 -17.85(-0.96%)
Dec 11, 2015 1879 1890 1852 1866 0 -46.25(-2.42%)
Dec 10, 2015 1912 1917 1901 1912 0 -1.91(-0.10%)
Dec 09, 2015 1970 1989 1903 1914 0 -67.19(-3.39%)
Dec 08, 2015 2020 2022 1978 1981 0 -59.02(-2.89%)
Dec 07, 2015 2073 2078 2029 2040 0 -29.89(-1.44%)
Dec 04, 2015 2030 2078 2026 2070 0 +38.49(+1.89%)
Dec 03, 2015 2066 2086 2015 2031 0 -36.46(-1.76%)
Dec 02, 2015 2105 2106 2058 2068 0 -37.78(-1.79%)
Dec 01, 2015 2107 2125 2088 2106 0 -1.92(-0.09%)
Nov 30, 2015 2115 2137 2089 2107 0 +4.82(+0.23%)
Nov 27, 2015 2092 2118 2076 2103 0 +15.45(+0.74%)
Nov 25, 2015 2087 2087 2087 2087 0 -6.83(-0.33%)
Nov 24, 2015 2059 2136 2052 2094 0 +14.60(+0.70%)
Nov 23, 2015 2078 2097 2072 2079 0 -3.03(-0.15%)
Nov 20, 2015 2093 2100 2071 2082 0 -3.82(-0.18%)
Nov 19, 2015 2110 2119 2075 2086 0 -2.88(-0.14%)
Nov 18, 2015 2069 2104 2057 2089 0 +30.55(+1.48%)
Nov 17, 2015 2050 2098 2028 2059 0 +3.61(+0.18%)
Nov 16, 2015 2038 2060 2032 2055 0 +10.46(+0.51%)
Nov 13, 2015 2072 2077 2043 2045 0 -38.97(-1.87%)
Nov 12, 2015 2110 2119 2078 2083 0 -49.18(-2.31%)
Nov 11, 2015 2155 2166 2119 2133 0 -10.94(-0.51%)
Nov 10, 2015 2115 2165 2106 2144 0 +14.90(+0.70%)
Nov 09, 2015 2153 2163 2084 2129 0 -26.67(-1.24%)
Nov 06, 2015 2157 2178 2142 2155 0 -12.80(-0.59%)
Nov 05, 2015 2196 2283 2155 2168 0 -23.67(-1.08%)
Nov 04, 2015 2213 2235 2180 2192 0 -8.57(-0.39%)
Nov 03, 2015 2211 2227 2188 2200 0 -9.83(-0.44%)
Nov 02, 2015 2226 2236 2176 2210 0 -18.58(-0.83%)
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%)
Aug 03, 2015 1651 1672 1650 1667 0 +4.01(+0.24%)
Jul 31, 2015 1631 1673 1630 1663 0 +32.34(+1.98%)
Jul 30, 2015 1630 1650 1615 1631 0 -3.69(-0.23%)
Jul 29, 2015 1635 1661 1589 1634 0 -3.14(-0.19%)
Jul 28, 2015 1618 1660 1578 1638 0 +23.60(+1.46%)
Jul 27, 2015 1584 1621 1581 1614 0 +22.08(+1.39%)
Jul 24, 2015 1600 1600 1576 1592 0 -1.67(-0.10%)
Jul 23, 2015 1660 1663 1588 1594 0 -53.96(-3.28%)
Jul 22, 2015 1643 1663 1630 1648 0 -3.25(-0.20%)
Jul 21, 2015 1689 1700 1647 1651 0 -29.51(-1.76%)
Jul 20, 2015 1694 1694 1671 1680 0 -10.24(-0.61%)
Jul 17, 2015 1700 1708 1687 1690 0 -6.05(-0.36%)
Jul 16, 2015 1697 1705 1674 1697 0 +19.73(+1.18%)
Jul 15, 2015 1730 1732 1673 1677 0 -49.94(-2.89%)
Jul 14, 2015 1731 1745 1720 1727 0 -10.36(-0.60%)
Jul 13, 2015 1753 1753 1730 1737 0 -0.02(-0.00%)
Jul 10, 2015 1740 1748 1716 1737 0 +10.31(+0.60%)
Jul 09, 2015 1742 1751 1722 1727 0 +3.30(+0.19%)
Jul 08, 2015 1750 1750 1705 1724 0 -34.54(-1.96%)
Jul 07, 2015 1743 1771 1705 1758 0 +10.80(+0.62%)
Jul 06, 2015 1749 1779 1737 1747 0 -12.44(-0.71%)
Jul 02, 2015 1760 1760 1760 1760 0 +5.04(+0.29%)
Jul 01, 2015 1727 1756 1703 1755 0 +39.52(+2.30%)
Jun 30, 2015 1725 1733 1702 1715 0 +4.15(+0.24%)
Jun 29, 2015 1725 1743 1699 1711 0 -33.78(-1.94%)
Jun 26, 2015 1739 1748 1714 1745 0 +11.25(+0.65%)
Jun 25, 2015 1729 1745 1717 1734 0 +4.48(+0.26%)
Jun 24, 2015 1720 1757 1713 1729 0 +21.68(+1.27%)
Jun 23, 2015 1706 1709 1688 1707 0 +10.40(+0.61%)
Jun 22, 2015 1694 1707 1686 1697 0 +5.97(+0.35%)
Jun 19, 2015 1699 1726 1689 1691 0 -4.85(-0.29%)
Jun 18, 2015 1691 1721 1685 1696 0 -2.00(-0.12%)
Jun 17, 2015 1720 1728 1691 1698 0 -24.48(-1.42%)
Jun 16, 2015 1747 1753 1697 1722 0 -18.23(-1.05%)
Jun 15, 2015 1720 1763 1717 1741 0 +10.96(+0.63%)
Jun 12, 2015 1728 1743 1722 1730 0 -7.58(-0.44%)
Jun 11, 2015 1735 1744 1721 1737 0 +13.70(+0.79%)
Jun 10, 2015 1714 1728 1695 1723 0 +14.19(+0.83%)
Jun 09, 2015 1692 1715 1687 1709 0 +14.63(+0.86%)
Jun 08, 2015 1714 1720 1690 1695 0 -15.11(-0.88%)
Jun 05, 2015 1694 1714 1682 1710 0 +10.21(+0.60%)
Jun 04, 2015 1704 1717 1665 1700 0 -16.51(-0.96%)
Jun 03, 2015 1705 1717 1693 1716 0 +18.14(+1.07%)
Jun 02, 2015 1665 1705 1659 1698 0 +27.80(+1.66%)
Jun 01, 2015 1673 1677 1647 1670 0 +10.45(+0.63%)
May 29, 2015 1668 1704 1647 1660 0 -2.39(-0.14%)
May 28, 2015 1652 1671 1634 1662 0 +8.49(+0.51%)
May 27, 2015 1639 1657 1618 1654 0 +27.26(+1.68%)
May 26, 2015 1628 1642 1607 1626 0 +4.12(+0.25%)
May 22, 2015 1622 1622 1622 1622 0 +24.83(+1.55%)
May 21, 2015 1595 1612 1569 1597 0 +0.22(+0.01%)
May 20, 2015 1612 1614 1575 1597 0 -6.14(-0.38%)
May 19, 2015 1613 1638 1593 1603 0 -4.60(-0.29%)
May 18, 2015 1572 1614 1568 1608 0 +31.67(+2.01%)
May 15, 2015 1573 1513 1481 1576 0 +2.38(+0.15%)
May 14, 2015 1543 1578 1540 1574 0 +29.02(+1.88%)
May 13, 2015 1538 1548 1516 1545 0 +6.22(+0.40%)
May 12, 2015 1537 1551 1524 1539 0 -15.80(-1.02%)
May 11, 2015 1571 1578 1546 1554 0 -30.93(-1.95%)
May 08, 2015 1605 1620 1555 1585 0 +4.07(+0.26%)
May 07, 2015 1571 1610 1544 1581 0 +35.46(+2.29%)
May 06, 2015 1538 1554 1503 1546 0 +3.94(+0.26%)
May 05, 2015 1508 1549 1502 1542 0 +26.79(+1.77%)
May 04, 2015 1542 1553 1504 1515 0 -11.58(-0.76%)
May 01, 2015 1521 1541 1496 1527 0 +11.56(+0.76%)
Apr 30, 2015 1545 1560 1491 1515 0 -27.64(-1.79%)
Apr 29, 2015 1580 1580 1531 1543 0 -51.22(-3.21%)
Apr 28, 2015 1524 1603 1522 1594 0 +68.84(+4.51%)
Apr 27, 2015 1580 1610 1523 1525 0 -50.87(-3.23%)
Apr 24, 2015 1557 1579 1550 1576 0 +13.23(+0.85%)
Apr 23, 2015 1573 1587 1529 1563 0 -17.90(-1.13%)
Apr 22, 2015 1587 1591 1559 1581 0 +0.01(+0.00%)
Apr 21, 2015 1574 1605 1568 1581 0 +4.95(+0.31%)
Apr 20, 2015 1577 1593 1537 1576 0 +4.01(+0.26%)
Apr 17, 2015 1594 1613 1567 1572 0 -51.87(-3.19%)
Apr 16, 2015 1627 1667 1622 1624 0 -55.98(-3.33%)
Apr 15, 2015 1634 1693 1634 1680 0 +62.78(+3.88%)
Apr 14, 2015 1623 1628 1580 1617 0 -1.64(-0.10%)
Apr 13, 2015 1643 1644 1615 1618 0 -38.35(-2.31%)
Apr 10, 2015 1694 1706 1618 1657 0 -27.39(-1.63%)
Apr 09, 2015 1701 1704 1656 1684 0 -0.29(-0.02%)
Apr 08, 2015 1672 1686 1659 1684 0 +8.22(+0.49%)
Apr 07, 2015 1732 1733 1670 1676 0 -41.46(-2.41%)
Apr 06, 2015 1717 1730 1668 1718 0 +11.03(+0.65%)
Apr 02, 2015 1707 1707 1707 1707 0 +36.03(+2.16%)
Apr 01, 2015 1707 1717 1650 1671 0 -48.65(-2.83%)
Mar 31, 2015 1753 1781 1706 1719 0 -37.84(-2.15%)
Mar 30, 2015 1719 1799 1715 1757 0 +51.37(+3.01%)
Mar 27, 2015 1661 1723 1642 1706 0 +57.14(+3.47%)
Mar 26, 2015 1660 1586 1541 1649 0 -29.80(-1.78%)
Mar 25, 2015 1735 1735 1675 1678 0 -50.20(-2.90%)
Mar 24, 2015 1704 1746 1692 1729 0 +24.82(+1.46%)
Mar 23, 2015 1702 1743 1692 1704 0 -14.03(-0.82%)
Mar 20, 2015 1662 1729 1661 1718 0 +66.08(+4.00%)
Mar 19, 2015 1641 1665 1622 1652 0 +12.81(+0.78%)
Mar 18, 2015 1586 1644 1577 1639 0 +45.52(+2.86%)
Mar 17, 2015 1637 1647 1577 1593 0 -51.47(-3.13%)
Mar 16, 2015 1670 1671 1634 1645 0 -18.95(-1.14%)
Mar 13, 2015 1666 1683 1654 1664 0 -4.10(-0.25%)
Mar 12, 2015 1633 1611 1561 1668 0 +49.03(+3.03%)
Mar 11, 2015 1604 1627 1596 1619 0 +26.46(+1.66%)
Mar 10, 2015 1606 1621 1591 1592 0 -23.33(-1.44%)
Mar 09, 2015 1611 1640 1601 1616 0 +13.74(+0.86%)
Mar 06, 2015 1624 1647 1597 1602 0 -34.79(-2.13%)
Mar 05, 2015 1642 1665 1623 1637 0 +9.90(+0.61%)
Mar 04, 2015 1627 1627 1611 1627 0 -18.89(-1.15%)
Mar 03, 2015 1643 1646 1645 1646 0 -22.16(-1.33%)
Mar 02, 2015 1667 1681 1635 1668 0 +18.74(+1.14%)
Feb 27, 2015 1649 1663 1639 1649 0 -7.73(-0.47%)
Feb 26, 2015 1654 1682 1643 1657 0 -10.71(-0.64%)
Feb 25, 2015 1692 1699 1662 1668 0 -13.35(-0.79%)
Feb 24, 2015 1686 1712 1676 1681 0 +7.46(+0.45%)
Feb 23, 2015 1672 1717 1645 1674 0 +0.22(+0.01%)
Feb 20, 2015 1683 1685 1663 1673 0 -14.50(-0.86%)
Feb 19, 2015 1703 1707 1677 1688 0 -8.51(-0.50%)
Feb 18, 2015 1717 1742 1673 1696 0 +3.90(+0.23%)
Feb 17, 2015 1705 1707 1633 1692 0 -4.40(-0.26%)
Feb 13, 2015 1697 1697 1697 1697 0 -33.33(-1.93%)
Feb 12, 2015 1679 1739 1661 1730 0 +58.84(+3.52%)
Feb 11, 2015 1798 1805 1655 1671 0 -115.81(-6.48%)
Feb 10, 2015 1785 1800 1763 1787 0 +1.56(+0.09%)
Feb 09, 2015 1822 1823 1774 1786 0 -19.26(-1.07%)
Feb 06, 2015 1811 1818 1784 1805 0 -3.28(-0.18%)
Feb 05, 2015 1813 1818 1791 1808 0 +6.26(+0.35%)
Feb 04, 2015 1730 1815 1724 1802 0 +74.88(+4.34%)
Feb 03, 2015 1696 1745 1696 1727 0 +26.32(+1.55%)
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.