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 31, 2020 5739 5746 4933 5487 0 +285.69(+5.49%)
Jan 30, 2020 5368 5402 5160 5201 0 -196.66(-3.64%)
Jan 29, 2020 5625 5625 5392 5398 0 -273.47(-4.82%)
Jan 28, 2020 5679 5715 5611 5671 0 +44.67(+0.79%)
Jan 27, 2020 5571 5700 5570 5627 0 -26.18(-0.46%)
Jan 24, 2020 5675 5733 5596 5653 0 +1.87(+0.03%)
Jan 23, 2020 5392 5666 5390 5651 0 +257.33(+4.77%)
Jan 22, 2020 5425 5474 5353 5394 0 -8.85(-0.16%)
Jan 21, 2020 5364 5418 5327 5403 0 +28.93(+0.54%)
Jan 17, 2020 5364 5399 5277 5374 0 +22.07(+0.41%)
Jan 16, 2020 5340 5391 5301 5352 0 +48.24(+0.91%)
Jan 15, 2020 5262 5350 5253 5303 0 +30.20(+0.57%)
Jan 14, 2020 5191 5313 5187 5273 0 +76.27(+1.47%)
Jan 13, 2020 5112 5197 5105 5197 0 +85.41(+1.67%)
Jan 10, 2020 5002 5117 4964 5111 0 +111.69(+2.23%)
Jan 09, 2020 4983 5014 4948 5000 0 +35.59(+0.72%)
Jan 08, 2020 4963 5030 4953 4964 0 +25.99(+0.53%)
Jan 07, 2020 4990 5026 4927 4938 0 -69.52(-1.39%)
Jan 06, 2020 4976 5073 4969 5008 0 -6.32(-0.13%)
Jan 03, 2020 4899 5018 4873 5014 0 +58.25(+1.18%)
Jan 02, 2020 4942 4975 4868 4956 0 +35.06(+0.71%)
Dec 31, 2019 4844 4956 4844 4921 0 +72.86(+1.50%)
Dec 30, 2019 4907 4909 4831 4848 0 -37.37(-0.76%)
Dec 27, 2019 4883 4918 4847 4885 0 +1.22(+0.02%)
Dec 26, 2019 4839 4897 4824 4884 0 +15.28(+0.31%)
Dec 24, 2019 4855 4870 4840 4869 0 +15.74(+0.32%)
Dec 23, 2019 4947 4952 4840 4853 0 -80.32(-1.63%)
Dec 20, 2019 4917 4971 4874 4933 0 +36.34(+0.74%)
Dec 19, 2019 4918 4938 4851 4897 0 -31.81(-0.65%)
Dec 18, 2019 4946 5000 4855 4929 0 -3.00(-0.06%)
Dec 17, 2019 5029 5043 4913 4932 0 -91.42(-1.82%)
Dec 16, 2019 5088 5106 5018 5023 0 -39.36(-0.78%)
Dec 13, 2019 5076 5108 5032 5062 0 -20.44(-0.40%)
Dec 12, 2019 5092 5118 5018 5083 0 -13.00(-0.26%)
Dec 11, 2019 5093 5120 5029 5096 0 +19.20(+0.38%)
Dec 10, 2019 5059 5105 5050 5077 0 -36.33(-0.71%)
Dec 09, 2019 5142 5199 5092 5113 0 -37.17(-0.72%)
Dec 06, 2019 5209 5238 5107 5150 0 -23.59(-0.46%)
Dec 05, 2019 5116 5186 5116 5174 0 +64.94(+1.27%)
Dec 04, 2019 5046 5125 5024 5109 0 +86.59(+1.72%)
Dec 03, 2019 4891 5031 4846 5022 0 +111.31(+2.27%)
Dec 02, 2019 4992 4998 4899 4911 0 -141.15(-2.79%)
Nov 29, 2019 5076 5103 5047 5052 0 -41.75(-0.82%)
Nov 27, 2019 5083 5156 5064 5094 0 +9.67(+0.19%)
Nov 26, 2019 4993 5092 4930 5084 0 +96.08(+1.93%)
Nov 25, 2019 4884 5046 4876 4988 0 +138.96(+2.87%)
Nov 22, 2019 4894 4917 4826 4849 0 -26.19(-0.54%)
Nov 21, 2019 4946 4957 4839 4875 0 -65.75(-1.33%)
Nov 20, 2019 4856 5021 4855 4941 0 +58.12(+1.19%)
Nov 19, 2019 4855 4922 4836 4883 0 +40.26(+0.83%)
Nov 18, 2019 4826 4878 4816 4843 0 +18.89(+0.39%)
Nov 15, 2019 4938 4945 4803 4824 0 -78.68(-1.60%)
Nov 14, 2019 4888 4964 4864 4903 0 +1.36(+0.03%)
Nov 13, 2019 4857 4936 4837 4901 0 +20.31(+0.42%)
Nov 12, 2019 4888 4984 4785 4881 0 +8.81(+0.18%)
Nov 11, 2019 4780 4904 4780 4872 0 +76.00(+1.58%)
Nov 08, 2019 4805 4862 4769 4796 0 +2.46(+0.05%)
Nov 07, 2019 4990 4993 4756 4794 0 -139.18(-2.82%)
Nov 06, 2019 4898 4972 4833 4933 0 +55.72(+1.14%)
Nov 05, 2019 4929 4945 4833 4877 0 -36.37(-0.74%)
Nov 04, 2019 5045 5050 4883 4913 0 -72.08(-1.45%)
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.