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, 2009 1096 1158 1073 1101 0 +6.79(+0.62%)
Jan 29, 2009 1176 1222 1085 1094 0 -92.65(-7.81%)
Jan 28, 2009 1164 1235 1138 1186 0 +38.09(+3.32%)
Jan 27, 2009 1137 1189 1120 1148 0 +13.69(+1.21%)
Jan 26, 2009 1095 1178 1081 1135 0 +36.36(+3.31%)
Jan 23, 2009 1072 1133 1060 1098 0 +11.17(+1.03%)
Jan 22, 2009 1083 1124 1055 1087 0 -13.92(-1.26%)
Jan 21, 2009 1042 1116 1007 1101 0 +78.79(+7.71%)
Jan 20, 2009 1099 1103 1016 1022 0 -88.19(-7.94%)
Jan 19, 2009 1144 1156 1070 1110 0 +0.00(+0.00%)
Jan 16, 2009 1144 1156 1070 1110 0 -3.93(-0.35%)
Jan 15, 2009 1125 1150 1079 1114 0 -7.24(-0.65%)
Jan 14, 2009 1152 1173 1115 1122 0 -43.87(-3.76%)
Jan 13, 2009 1184 1205 1151 1165 0 -20.57(-1.73%)
Jan 12, 2009 1245 1291 1172 1186 0 -53.49(-4.32%)
Jan 09, 2009 1300 1327 1234 1240 0 -58.10(-4.48%)
Jan 08, 2009 1237 1324 1227 1298 0 +68.97(+5.61%)
Jan 07, 2009 1274 1308 1215 1229 0 -51.23(-4.00%)
Jan 06, 2009 1275 1317 1221 1280 0 +14.82(+1.17%)
Jan 05, 2009 1232 1288 1202 1265 0 +43.95(+3.60%)
Jan 02, 2009 1226 1276 1195 1221 0 +12.20(+1.01%)
Jan 01, 2009 1154 1261 1128 1209 0 +0.00(+0.00%)
Dec 31, 2008 1154 1261 1128 1209 0 +50.53(+4.36%)
Dec 30, 2008 1145 1181 1113 1158 0 +15.50(+1.36%)
Dec 29, 2008 1186 1210 1119 1143 0 -42.54(-3.59%)
Dec 26, 2008 1203 1236 1158 1185 0 -13.69(-1.14%)
Dec 25, 2008 1199 1242 1159 1199 0 +0.00(+0.00%)
Dec 24, 2008 1199 1242 1159 1199 0 +1.71(+0.14%)
Dec 23, 2008 1243 1257 1169 1197 0 -31.60(-2.57%)
Dec 22, 2008 1296 1345 1159 1229 0 -61.98(-4.80%)
Dec 19, 2008 1534 1659 1189 1291 0 -210.80(-14.04%)
Dec 18, 2008 1539 1602 1465 1502 0 -23.79(-1.56%)
Dec 17, 2008 1478 1577 1447 1526 0 -5.71(-0.37%)
Dec 16, 2008 1468 1567 1417 1531 0 +72.70(+4.98%)
Dec 15, 2008 1576 1605 1373 1459 0 -108.63(-6.93%)
Dec 12, 2008 1518 1619 1451 1567 0 +10.48(+0.67%)
Dec 11, 2008 1586 1672 1528 1557 0 -64.59(-3.98%)
Dec 10, 2008 1559 1668 1530 1621 0 +86.47(+5.63%)
Dec 09, 2008 1556 1628 1485 1535 0 -27.14(-1.74%)
Dec 08, 2008 1540 1628 1511 1562 0 +34.07(+2.23%)
Dec 05, 2008 1440 1542 1372 1528 0 +73.04(+5.02%)
Dec 04, 2008 1441 1550 1369 1455 0 +2.21(+0.15%)
Dec 03, 2008 1432 1506 1324 1453 0 +63.60(+4.58%)
Dec 02, 2008 1305 1436 1268 1389 0 +83.31(+6.38%)
Dec 01, 2008 1462 1500 1277 1306 0 -180.56(-12.15%)
Nov 28, 2008 1474 1530 1424 1486 0 +41.65(+2.88%)
Nov 27, 2008 1314 1491 1295 1445 0 +0.00(+0.00%)
Nov 26, 2008 1314 1491 1295 1445 0 +94.24(+6.98%)
Nov 25, 2008 1405 1451 1287 1350 0 -12.26(-0.90%)
Nov 24, 2008 1293 1417 1196 1363 0 +93.68(+7.38%)
Nov 21, 2008 1170 1305 1109 1269 0 +103.36(+8.87%)
Nov 20, 2008 1199 1259 1150 1166 0 -55.50(-4.54%)
Nov 19, 2008 1282 1363 1204 1221 0 -57.32(-4.48%)
Nov 18, 2008 1319 1377 1241 1278 0 -14.86(-1.15%)
Nov 17, 2008 1300 1395 1221 1293 0 -25.36(-1.92%)
Nov 14, 2008 1420 1463 1285 1319 0 -103.88(-7.30%)
Nov 13, 2008 1398 1485 1253 1423 0 +31.32(+2.25%)
Nov 12, 2008 1512 1542 1344 1391 0 -145.78(-9.48%)
Nov 11, 2008 1557 1593 1481 1537 0 -38.42(-2.44%)
Nov 10, 2008 1688 1695 1544 1575 0 -75.70(-4.58%)
Nov 07, 2008 1666 1702 1604 1651 0 -6.02(-0.36%)
Nov 06, 2008 1649 1739 1599 1657 0 -11.76(-0.70%)
Nov 05, 2008 1773 1861 1641 1669 0 -122.44(-6.83%)
Nov 04, 2008 1780 1875 1690 1791 0 +22.31(+1.26%)
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.