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 31, 2011 1046 1073 1034 1046 0 -27.97(-2.60%)
Oct 28, 2011 1046 1099 1052 1074 0 +5.15(+0.48%)
Oct 27, 2011 946.51 1089 961.20 1069 0 +118.93(+12.52%)
Oct 26, 2011 920.49 954.58 898.46 949.96 0 +26.55(+2.88%)
Oct 25, 2011 866.57 952.22 915.42 923.40 0 -24.22(-2.56%)
Oct 24, 2011 901.45 956.36 912.88 947.62 0 +32.72(+3.58%)
Oct 21, 2011 885.73 927.74 864.21 914.91 0 +37.53(+4.28%)
Oct 20, 2011 865.90 902.14 860.29 877.38 0 -8.12(-0.92%)
Oct 19, 2011 881.27 903.54 882.30 885.50 0 -19.99(-2.21%)
Oct 18, 2011 808.56 919.65 865.55 905.49 0 +30.69(+3.51%)
Oct 17, 2011 876.05 914.03 869.99 874.80 0 -33.69(-3.71%)
Oct 14, 2011 891.51 914.59 863.70 908.49 0 +2.24(+0.25%)
Oct 13, 2011 825.48 909.58 881.35 906.25 0 -3.27(-0.36%)
Oct 12, 2011 884.92 917.12 897.20 909.53 0 +7.84(+0.87%)
Oct 11, 2011 878.38 903.53 891.41 901.68 0 -3.28(-0.36%)
Oct 10, 2011 912.33 953.76 858.83 904.97 0 -11.29(-1.23%)
Oct 07, 2011 947.14 969.63 903.08 916.26 0 -51.87(-5.36%)
Oct 06, 2011 955.95 983.39 948.09 968.12 0 -7.28(-0.75%)
Oct 05, 2011 961.86 987.16 938.82 975.41 0 +13.50(+1.40%)
Oct 04, 2011 865.31 998.03 852.52 961.91 0 +88.96(+10.19%)
Oct 03, 2011 922.90 944.47 867.01 872.95 0 -52.04(-5.63%)
Sep 30, 2011 915.20 943.46 907.63 924.99 0 -4.67(-0.50%)
Sep 29, 2011 940.23 945.36 901.08 929.65 0 +17.03(+1.87%)
Sep 28, 2011 859.84 961.10 911.14 912.62 0 -40.16(-4.22%)
Sep 27, 2011 963.98 982.61 934.50 952.78 0 +12.79(+1.36%)
Sep 26, 2011 914.95 941.06 905.05 939.99 0 +6.19(+0.66%)
Sep 23, 2011 837.94 956.51 908.01 933.81 0 +19.57(+2.14%)
Sep 22, 2011 894.57 941.97 890.12 914.24 0 -7.72(-0.84%)
Sep 21, 2011 947.70 983.79 914.31 921.95 0 -41.52(-4.31%)
Sep 20, 2011 949.35 991.48 952.88 963.47 0 -13.20(-1.35%)
Sep 19, 2011 963.32 995.48 955.38 976.67 0 -15.21(-1.53%)
Sep 16, 2011 992.32 1009 966.73 991.88 0 -2.48(-0.25%)
Sep 15, 2011 965.56 998.55 951.84 994.36 0 +37.02(+3.87%)
Sep 14, 2011 935.97 963.50 919.57 957.34 0 +31.88(+3.44%)
Sep 13, 2011 919.18 956.29 916.35 925.46 0 +3.76(+0.41%)
Sep 12, 2011 907.15 924.33 904.20 921.71 0 -2.27(-0.25%)
Sep 09, 2011 836.93 958.28 906.97 923.98 0 -24.00(-2.53%)
Sep 08, 2011 973.16 981.24 944.97 947.97 0 -31.27(-3.19%)
Sep 07, 2011 934.50 993.81 953.01 979.24 0 +42.05(+4.49%)
Sep 06, 2011 872.10 942.12 898.40 937.19 0 +4.26(+0.46%)
Sep 02, 2011 932.94 932.94 932.94 0 -29.03(-3.02%)
Sep 01, 2011 1007 1010 955.24 961.97 0 -40.96(-4.08%)
Aug 31, 2011 970.54 1023 993.97 1003 0 +11.90(+1.20%)
Aug 30, 2011 956.00 996.68 948.47 991.03 0 +21.68(+2.24%)
Aug 29, 2011 905.39 986.62 924.04 969.36 0 +52.45(+5.72%)
Aug 26, 2011 787.14 928.62 882.07 916.91 0 +25.63(+2.88%)
Aug 25, 2011 911.07 919.17 879.57 891.27 0 -2.71(-0.30%)
Aug 24, 2011 842.34 901.04 854.87 893.99 0 +28.62(+3.31%)
Aug 23, 2011 751.94 867.97 831.12 865.37 0 +19.26(+2.28%)
Aug 22, 2011 869.04 871.17 825.91 846.11 0 +8.30(+0.99%)
Aug 19, 2011 841.79 877.91 822.17 837.81 0 -23.57(-2.74%)
Aug 18, 2011 873.65 903.01 846.44 861.38 0 -49.16(-5.40%)
Aug 17, 2011 883.71 931.81 895.84 910.54 0 +0.84(+0.09%)
Aug 16, 2011 844.85 946.72 863.28 909.70 0 +29.57(+3.36%)
Aug 15, 2011 908.20 921.21 829.57 880.13 0 -12.72(-1.42%)
Aug 12, 2011 904.90 951.71 852.35 892.85 0 -47.33(-5.03%)
Aug 11, 2011 837.96 965.32 857.56 940.17 0 +47.76(+5.35%)
Aug 10, 2011 951.74 1036 827.88 892.41 0 -116.32(-11.53%)
Aug 09, 2011 996.14 1038 881.78 1009 0 +10.86(+1.09%)
Aug 08, 2011 1032 1144 988.73 997.87 0 -92.28(-8.46%)
Aug 05, 2011 1217 1233 1036 1090 0 -105.55(-8.83%)
Aug 04, 2011 1169 1235 1180 1196 0 -22.66(-1.86%)
Aug 03, 2011 1163 1228 1176 1218 0 +37.58(+3.18%)
Aug 02, 2011 1162 1235 1177 1181 0 -33.76(-2.78%)
Aug 01, 2011 1168 1231 1178 1215 0 +29.61(+2.50%)
Jul 29, 2011 1159 1206 1133 1185 0 +6.75(+0.57%)
Jul 28, 2011 1161 1217 1119 1178 0 +6.63(+0.57%)
Jul 27, 2011 1140 1195 1157 1172 0 +6.50(+0.56%)
Jul 26, 2011 1170 1199 1157 1165 0 -32.76(-2.73%)
Jul 25, 2011 1180 1220 1190 1198 0 -24.07(-1.97%)
Jul 22, 2011 1237 1252 1213 1222 0 -39.66(-3.14%)
Jul 21, 2011 1262 1276 1244 1262 0 +5.17(+0.41%)
Jul 20, 2011 1238 1281 1212 1256 0 -12.47(-0.98%)
Jul 19, 2011 1206 1282 1218 1269 0 +48.95(+4.01%)
Jul 18, 2011 1186 1240 1188 1220 0 -3.51(-0.29%)
Jul 15, 2011 1113 1240 1211 1223 0 -9.03(-0.73%)
Jul 14, 2011 1263 1308 1220 1232 0 -71.78(-5.50%)
Jul 13, 2011 1284 1346 1291 1304 0 +14.29(+1.11%)
Jul 12, 2011 1253 1314 1251 1290 0 +23.96(+1.89%)
Jul 11, 2011 1309 1334 1257 1266 0 -66.85(-5.02%)
Jul 08, 2011 1241 1357 1316 1333 0 -37.36(-2.73%)
Jul 07, 2011 1341 1392 1355 1370 0 +9.08(+0.67%)
Jul 06, 2011 1333 1384 1338 1361 0 -9.02(-0.66%)
Jul 05, 2011 1346 1385 1336 1370 0 +31.70(+2.37%)
Jul 01, 2011 1338 1338 1338 0 +7.41(+0.56%)
Jun 30, 2011 1306 1348 1275 1331 0 +24.31(+1.86%)
Jun 29, 2011 1309 1325 1273 1307 0 -7.84(-0.60%)
Jun 28, 2011 1250 1322 1276 1315 0 +35.53(+2.78%)
Jun 27, 2011 1237 1290 1253 1279 0 +10.19(+0.80%)
Jun 24, 2011 1244 1278 1233 1269 0 +18.80(+1.50%)
Jun 23, 2011 1119 1266 1152 1250 0 +85.04(+7.30%)
Jun 22, 2011 1148 1204 1159 1165 0 -32.71(-2.73%)
Jun 21, 2011 1074 1201 1122 1198 0 +72.65(+6.46%)
Jun 20, 2011 1105 1132 1083 1125 0 +41.30(+3.81%)
Jun 17, 2011 1055 1124 1076 1084 0 -20.13(-1.82%)
Jun 16, 2011 1039 1120 1091 1104 0 +11.33(+1.04%)
Jun 15, 2011 1121 1155 1091 1093 0 -21.06(-1.89%)
Jun 14, 2011 1078 1145 1093 1114 0 -4.68(-0.42%)
Jun 13, 2011 1130 1156 1117 1118 0 -34.02(-2.95%)
Jun 10, 2011 1163 1191 1149 1152 0 -37.91(-3.19%)
Jun 09, 2011 1198 1206 1183 1190 0 -0.68(-0.06%)
Jun 08, 2011 1206 1242 1190 1191 0 -47.69(-3.85%)
Jun 07, 2011 1170 1258 1223 1239 0 +23.25(+1.91%)
Jun 06, 2011 1153 1244 1204 1215 0 +4.68(+0.39%)
Jun 03, 2011 1212 1249 1207 1211 0 -29.51(-2.38%)
May 24, 2011 1203 1254 1214 1240 0 +26.75(+2.20%)
May 23, 2011 1099 1241 1213 1213 0 -47.61(-3.78%)
May 20, 2011 1272 1283 1257 1261 0 -23.08(-1.80%)
May 19, 2011 1262 1299 1277 1284 0 +1.60(+0.12%)
May 18, 2011 1188 1295 1273 1282 0 +19.96(+1.58%)
May 17, 2011 1275 1294 1255 1263 0 -12.01(-0.94%)
May 16, 2011 1237 1291 1263 1275 0 -4.02(-0.31%)
May 13, 2011 1308 1309 1261 1279 0 -33.06(-2.52%)
May 12, 2011 1254 1316 1284 1312 0 +20.31(+1.57%)
May 11, 2011 1292 1338 1282 1291 0 -41.44(-3.11%)
May 10, 2011 1300 1337 1296 1333 0 +10.88(+0.82%)
May 09, 2011 1199 1340 1317 1322 0 -7.95(-0.60%)
May 06, 2011 1201 1369 1308 1330 0 +20.68(+1.58%)
May 05, 2011 1293 1354 1301 1309 0 -27.91(-2.09%)
May 04, 2011 1332 1359 1304 1337 0 +7.92(+0.60%)
May 03, 2011 1289 1387 1326 1329 0 -60.91(-4.38%)
May 02, 2011 1403 1429 1388 1390 0 -33.93(-2.38%)
Apr 29, 2011 1405 1438 1410 1424 0 -6.82(-0.48%)
Apr 28, 2011 1370 1437 1416 1431 0 -6.36(-0.44%)
Apr 27, 2011 1377 1451 1411 1437 0 +0.56(+0.04%)
Apr 26, 2011 1355 1461 1404 1437 0 +24.35(+1.72%)
Apr 25, 2011 1408 1420 1404 1412 0 +3.60(+0.26%)
Apr 21, 2011 1437 1451 1391 1409 0 -19.14(-1.34%)
Apr 20, 2011 1372 1469 1368 1428 0 +69.22(+5.10%)
Apr 19, 2011 1352 1374 1330 1359 0 +13.26(+0.99%)
Apr 18, 2011 1328 1362 1314 1345 0 +7.78(+0.58%)
Apr 15, 2011 1333 1361 1314 1338 0 +3.27(+0.25%)
Apr 14, 2011 1306 1338 1302 1334 0 +26.79(+2.05%)
Apr 13, 2011 1332 1333 1298 1307 0 -10.26(-0.78%)
Apr 12, 2011 1352 1368 1315 1318 0 -61.70(-4.47%)
Apr 11, 2011 1437 1438 1371 1379 0 -57.28(-3.99%)
Apr 08, 2011 1474 1476 1433 1437 0 -23.74(-1.63%)
Apr 07, 2011 1476 1488 1448 1460 0 -22.90(-1.54%)
Apr 06, 2011 1419 1489 1412 1483 0 +28.64(+1.97%)
Apr 05, 2011 1423 1456 1395 1455 0 +26.91(+1.88%)
Apr 04, 2011 1410 1428 1398 1428 0 +33.45(+2.40%)
Apr 01, 2011 1412 1420 1382 1394 0 -27.27(-1.92%)
Mar 31, 2011 1399 1428 1399 1422 0 +9.74(+0.69%)
Mar 30, 2011 1411 1419 1397 1412 0 +12.47(+0.89%)
Mar 29, 2011 1407 1415 1381 1399 0 -9.66(-0.69%)
Mar 28, 2011 1420 1432 1397 1409 0 -11.99(-0.84%)
Mar 25, 2011 1410 1445 1394 1421 0 +31.75(+2.29%)
Mar 24, 2011 1368 1395 1349 1389 0 +30.41(+2.24%)
Mar 23, 2011 1310 1375 1317 1359 0 -15.47(-1.13%)
Mar 22, 2011 1337 1386 1359 1374 0 -12.21(-0.88%)
Mar 21, 2011 1357 1387 1355 1387 0 +40.06(+2.98%)
Mar 18, 2011 1300 1356 1289 1347 0 +51.36(+3.97%)
Mar 17, 2011 1305 1323 1285 1295 0 +17.67(+1.38%)
Mar 16, 2011 1300 1309 1269 1277 0 -39.42(-2.99%)
Mar 15, 2011 1285 1324 1283 1317 0 +3.65(+0.28%)
Mar 14, 2011 1292 1329 1291 1313 0 +0.71(+0.05%)
Mar 11, 2011 1287 1318 1286 1313 0 +34.93(+2.73%)
Mar 10, 2011 1308 1328 1265 1278 0 -61.61(-4.60%)
Mar 09, 2011 1342 1369 1286 1339 0 -8.63(-0.64%)
Mar 08, 2011 1311 1355 1307 1348 0 +39.21(+3.00%)
Mar 07, 2011 1357 1359 1298 1309 0 -50.08(-3.69%)
Mar 04, 2011 1369 1375 1343 1359 0 -9.24(-0.68%)
Mar 03, 2011 1355 1375 1349 1368 0 +23.82(+1.77%)
Mar 02, 2011 1245 1357 1264 1344 0 +59.81(+4.66%)
Mar 01, 2011 1297 1351 1277 1284 0 -45.59(-3.43%)
Feb 28, 2011 1304 1343 1313 1330 0 +16.56(+1.26%)
Feb 25, 2011 1233 1314 1257 1313 0 +40.03(+3.14%)
Feb 24, 2011 1155 1321 1265 1273 0 +1.87(+0.15%)
Feb 23, 2011 1119 1305 1265 1271 0 -2.94(-0.23%)
Feb 22, 2011 1153 1316 1270 1274 0 -53.64(-4.04%)
Feb 18, 2011 1328 1328 1328 0 -27.04(-2.00%)
Feb 17, 2011 1315 1413 1338 1355 0 -1.91(-0.14%)
Feb 16, 2011 1270 1391 1307 1357 0 +52.70(+4.04%)
Feb 15, 2011 1247 1332 1296 1304 0 -25.29(-1.90%)
Feb 14, 2011 1303 1372 1313 1330 0 -19.09(-1.42%)
Feb 11, 2011 1170 1356 1301 1349 0 +35.86(+2.73%)
Feb 10, 2011 1294 1336 1266 1313 0 +18.34(+1.42%)
Feb 09, 2011 1272 1348 1285 1294 0 -38.64(-2.90%)
Feb 08, 2011 1228 1362 1297 1333 0 +32.74(+2.52%)
Feb 07, 2011 1264 1322 1264 1300 0 +40.97(+3.25%)
Feb 04, 2011 1157 1298 1252 1259 0 -41.35(-3.18%)
Feb 03, 2011 1222 1311 1286 1301 0 -3.41(-0.26%)
Feb 02, 2011 1323 1341 1273 1304 0 -27.83(-2.09%)
Feb 01, 2011 1298 1353 1317 1332 0 +3.25(+0.24%)
Jan 31, 2011 1339 1346 1307 1329 0 -16.98(-1.26%)
Jan 28, 2011 1421 1421 1322 1346 0 -79.58(-5.58%)
Jan 27, 2011 1433 1455 1411 1425 0 -10.91(-0.76%)
Jan 26, 2011 1372 1484 1403 1436 0 +11.68(+0.82%)
Jan 25, 2011 1253 1430 1374 1425 0 +12.91(+0.91%)
Jan 24, 2011 1399 1440 1381 1412 0 +9.93(+0.71%)
Jan 21, 2011 1420 1454 1388 1402 0 -6.06(-0.43%)
Jan 20, 2011 1310 1441 1370 1408 0 +9.51(+0.68%)
Jan 19, 2011 1441 1450 1396 1398 0 -48.74(-3.37%)
Jan 18, 2011 1408 1502 1430 1447 0 -59.92(-3.98%)
Jan 14, 2011 1507 1507 1507 0 +25.16(+1.70%)
Jan 13, 2011 1465 1521 1457 1482 0 -39.13(-2.57%)
Jan 12, 2011 1499 1594 1514 1521 0 -53.96(-3.43%)
Jan 11, 2011 1523 1590 1563 1575 0 +15.40(+0.99%)
Jan 10, 2011 1539 1608 1550 1559 0 -41.19(-2.57%)
Jan 07, 2011 1483 1623 1561 1601 0 -20.74(-1.28%)
Jan 06, 2011 1619 1640 1606 1621 0 +1.57(+0.10%)
Jan 05, 2011 1601 1633 1593 1620 0 +15.38(+0.96%)
Jan 04, 2011 1566 1627 1552 1604 0 -5.13(-0.32%)
Jan 03, 2011 1618 1634 1598 1610 0 +7.28(+0.45%)
Dec 31, 2010 1616 1661 1559 1602 0 -17.31(-1.07%)
Dec 30, 2010 1544 1637 1606 1620 0 +0.63(+0.04%)
Dec 29, 2010 1619 1629 1599 1619 0 +15.93(+0.99%)
Dec 28, 2010 1608 1621 1600 1603 0 -18.52(-1.14%)
Dec 27, 2010 1537 1630 1554 1622 0 +35.35(+2.23%)
Dec 23, 2010 1593 1610 1568 1586 0 -2.16(-0.14%)
Dec 22, 2010 1619 1630 1561 1588 0 -31.32(-1.93%)
Dec 21, 2010 1462 1629 1543 1620 0 +56.13(+3.59%)
Dec 20, 2010 1484 1598 1478 1564 0 +33.81(+2.21%)
Dec 17, 2010 1393 1531 1381 1530 0 +136.49(+9.80%)
Dec 16, 2010 1297 1399 1375 1393 0 +16.89(+1.23%)
Dec 15, 2010 1365 1398 1369 1376 0 +119.60(+9.52%)
Dec 14, 2010 1256 1292 1251 1257 0 +33.45(+2.73%)
Dec 10, 2010 1142 1230 1131 1223 0 +71.18(+6.18%)
Dec 09, 2010 1154 1164 1131 1152 0 -10.06(-0.87%)
Dec 08, 2010 1168 1174 1144 1162 0 -9.39(-0.80%)
Dec 07, 2010 1066 1180 1155 1172 0 +4.76(+0.41%)
Dec 06, 2010 1157 1172 1142 1167 0 +9.98(+0.86%)
Dec 03, 2010 1122 1165 1107 1157 0 +26.85(+2.38%)
Dec 02, 2010 1119 1136 1104 1130 0 +6.30(+0.56%)
Dec 01, 2010 1124 1135 1108 1124 0 +18.41(+1.67%)
Nov 30, 2010 1078 1127 1065 1105 0 +12.66(+1.16%)
Nov 29, 2010 1065 1101 1059 1093 0 +23.25(+2.17%)
Nov 26, 2010 1063 1081 1040 1069 0 -5.99(-0.56%)
Nov 24, 2010 1047 1075 1075 1075 0 +40.32(+3.90%)
Nov 23, 2010 1070 1071 1022 1035 0 -44.21(-4.10%)
Nov 22, 2010 1069 1087 1058 1079 0 +12.92(+1.21%)
Nov 19, 2010 1066 1069 1048 1066 0 +2.26(+0.21%)
Nov 18, 2010 1056 1074 1048 1064 0 +16.20(+1.55%)
Nov 17, 2010 1046 1064 1034 1048 0 +4.54(+0.44%)
Nov 16, 2010 1093 1096 1038 1043 0 -64.99(-5.86%)
Nov 15, 2010 1113 1123 1091 1108 0 +7.41(+0.67%)
Nov 12, 2010 1127 1131 1090 1101 0 -37.20(-3.27%)
Nov 11, 2010 1140 1156 1126 1138 0 -8.95(-0.78%)
Nov 10, 2010 1131 1178 1125 1147 0 -2.18(-0.19%)
Nov 09, 2010 1146 1180 1133 1149 0 -3.56(-0.31%)
Nov 08, 2010 1116 1176 1134 1153 0 +1.10(+0.10%)
Nov 05, 2010 1171 1179 1134 1152 0 -19.95(-1.70%)
Nov 04, 2010 997.02 1182 1073 1172 0 +90.39(+8.36%)
Nov 03, 2010 1067 1096 1056 1081 0 +6.73(+0.63%)
Nov 02, 2010 1053 1086 1039 1075 0 +23.75(+2.26%)
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.