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 30, 2020 4271 4375 4213 4289 0 -154.71(-3.48%)
Oct 29, 2020 4372 4456 4274 4444 0 +72.81(+1.67%)
Oct 28, 2020 4187 4472 4048 4371 0 +200.03(+4.80%)
Oct 27, 2020 4232 4260 4123 4171 0 -80.79(-1.90%)
Oct 26, 2020 4395 4432 4235 4252 0 -211.75(-4.74%)
Oct 23, 2020 4454 4501 4376 4463 0 +33.69(+0.76%)
Oct 22, 2020 4475 4492 4394 4430 0 +0.50(+0.01%)
Oct 21, 2020 4549 4626 4409 4429 0 -115.81(-2.55%)
Oct 20, 2020 4510 4614 4457 4545 0 +86.27(+1.93%)
Oct 19, 2020 4470 4559 4416 4459 0 -24.05(-0.54%)
Oct 16, 2020 4525 4588 4479 4483 0 -57.26(-1.26%)
Oct 15, 2020 4363 4555 4338 4540 0 +90.37(+2.03%)
Oct 14, 2020 4572 4573 4412 4450 0 -82.49(-1.82%)
Oct 13, 2020 4663 4706 4524 4532 0 -178.15(-3.78%)
Oct 12, 2020 4701 4738 4643 4710 0 +36.37(+0.78%)
Oct 09, 2020 4703 4713 4574 4674 0 +41.71(+0.90%)
Oct 08, 2020 4683 4747 4573 4632 0 +22.00(+0.48%)
Oct 07, 2020 4660 4663 4524 4610 0 +9.46(+0.21%)
Oct 06, 2020 4726 4764 4593 4601 0 -67.49(-1.45%)
Oct 05, 2020 4645 4705 4521 4668 0 +65.21(+1.42%)
Oct 02, 2020 4466 4659 4443 4603 0 +36.22(+0.79%)
Oct 01, 2020 4536 4587 4491 4567 0 +76.29(+1.70%)
Sep 30, 2020 4475 4575 4467 4490 0 +31.02(+0.70%)
Sep 29, 2020 4621 4644 4456 4459 0 -144.56(-3.14%)
Sep 28, 2020 4439 4621 4368 4604 0 +250.25(+5.75%)
Sep 25, 2020 4349 4410 4242 4354 0 -58.06(-1.32%)
Sep 24, 2020 4380 4513 4339 4412 0 +41.79(+0.96%)
Sep 23, 2020 4396 4428 4336 4370 0 +68.78(+1.60%)
Sep 22, 2020 4158 4316 4140 4301 0 +163.88(+3.96%)
Sep 21, 2020 4132 4167 4046 4137 0 -95.77(-2.26%)
Sep 18, 2020 4336 4339 4174 4233 0 -37.49(-0.88%)
Sep 17, 2020 4302 4361 4249 4271 0 -124.63(-2.84%)
Sep 16, 2020 4423 4493 4360 4395 0 +17.84(+0.41%)
Sep 15, 2020 4451 4479 4362 4377 0 -15.38(-0.35%)
Sep 14, 2020 4469 4516 4311 4393 0 -4.72(-0.11%)
Sep 11, 2020 4553 4579 4379 4397 0 -163.67(-3.59%)
Sep 10, 2020 4562 4614 4533 4561 0 -11.64(-0.25%)
Sep 09, 2020 4619 4629 4538 4573 0 -12.94(-0.28%)
Sep 08, 2020 4474 4708 4450 4586 0 -2.67(-0.06%)
Sep 04, 2020 4898 4898 4550 4588 0 -231.97(-4.81%)
Sep 03, 2020 5016 5018 4802 4820 0 -187.62(-3.75%)
Sep 02, 2020 5015 5040 4907 5008 0 +15.72(+0.31%)
Sep 01, 2020 4742 5066 4720 4992 0 +233.86(+4.91%)
Aug 31, 2020 4816 4822 4706 4758 0 -81.41(-1.68%)
Aug 28, 2020 4775 4860 4759 4840 0 +44.88(+0.94%)
Aug 27, 2020 4864 4976 4782 4795 0 +7.17(+0.15%)
Aug 26, 2020 4979 4982 4778 4788 0 -193.67(-3.89%)
Aug 25, 2020 5109 5110 4896 4981 0 -87.85(-1.73%)
Aug 24, 2020 5116 5131 5032 5069 0 -3.96(-0.08%)
Aug 21, 2020 4968 5079 4962 5073 0 +69.86(+1.40%)
Aug 20, 2020 5031 5098 4984 5003 0 -87.27(-1.71%)
Aug 19, 2020 5073 5141 4985 5091 0 +1.89(+0.04%)
Aug 18, 2020 5304 5332 5044 5089 0 -178.03(-3.38%)
Aug 17, 2020 5133 5292 5132 5267 0 +137.96(+2.69%)
Aug 14, 2020 5153 5174 5073 5129 0 -58.72(-1.13%)
Aug 13, 2020 5199 5246 5124 5188 0 -20.50(-0.39%)
Aug 12, 2020 5261 5265 5109 5208 0 +46.75(+0.91%)
Aug 11, 2020 5167 5266 5081 5161 0 +70.83(+1.39%)
Aug 10, 2020 5106 5305 4990 5090 0 +26.16(+0.52%)
Aug 07, 2020 5056 5088 4966 5064 0 -1.35(-0.03%)
Aug 06, 2020 5112 5124 5004 5066 0 -63.82(-1.24%)
Aug 05, 2020 5151 5209 5077 5129 0 +45.37(+0.89%)
Aug 04, 2020 5161 5209 5017 5084 0 -117.80(-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.