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 (%)
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%)
Nov 03, 2008 1758 1878 1704 1769 0 -3.64(-0.21%)
Oct 31, 2008 1635 1820 1624 1773 0 +128.03(+7.78%)
Oct 30, 2008 1599 1675 1538 1645 0 +102.66(+6.66%)
Oct 29, 2008 1498 1636 1414 1542 0 +45.36(+3.03%)
Oct 28, 2008 1495 1583 1363 1497 0 +41.70(+2.87%)
Oct 27, 2008 1563 1644 1440 1455 0 -134.88(-8.48%)
Oct 24, 2008 1557 1705 1487 1590 0 -97.70(-5.79%)
Oct 23, 2008 1841 1911 1554 1688 0 -153.23(-8.32%)
Oct 22, 2008 1945 2003 1804 1841 0 -142.68(-7.19%)
Oct 21, 2008 2007 2119 1949 1983 0 -61.21(-2.99%)
Oct 20, 2008 1989 2081 1931 2045 0 +70.64(+3.58%)
Oct 17, 2008 2004 2117 1906 1974 0 -79.57(-3.87%)
Oct 16, 2008 1913 2077 1784 2054 0 +162.93(+8.62%)
Oct 15, 2008 2130 2168 1832 1891 0 -265.76(-12.32%)
Oct 14, 2008 2273 2318 2063 2156 0 -65.72(-2.96%)
Oct 13, 2008 2104 2265 1993 2222 0 +211.41(+10.51%)
Oct 10, 2008 1894 2232 1813 2011 0 +42.07(+2.14%)
Oct 09, 2008 2187 2240 1952 1969 0 -184.05(-8.55%)
Oct 08, 2008 2055 2466 1968 2153 0 +29.53(+1.39%)
Oct 07, 2008 2300 2392 2085 2123 0 -181.23(-7.86%)
Oct 06, 2008 2348 2429 2138 2304 0 -120.10(-4.95%)
Oct 03, 2008 2584 2681 2283 2424 0 -132.46(-5.18%)
Oct 02, 2008 2648 2698 2502 2557 0 -109.96(-4.12%)
Oct 01, 2008 2585 2700 2514 2667 0 +60.32(+2.31%)
Sep 30, 2008 2606 2718 2519 2607 0 +6.41(+0.25%)
Sep 29, 2008 2790 2819 2499 2600 0 -258.54(-9.04%)
Sep 26, 2008 2708 2950 2643 2859 0 +93.78(+3.39%)
Sep 25, 2008 2640 2810 2588 2765 0 +152.86(+5.85%)
Sep 24, 2008 2685 2750 2555 2612 0 -31.81(-1.20%)
Sep 23, 2008 2694 2815 2554 2644 0 -32.15(-1.20%)
Sep 22, 2008 2873 2939 2603 2676 0 -222.80(-7.69%)
Sep 19, 2008 2862 3137 2624 2899 0 +176.01(+6.46%)
Sep 18, 2008 2455 2827 2303 2723 0 +322.54(+13.44%)
Sep 17, 2008 2555 2574 2303 2400 0 -210.64(-8.07%)
Sep 16, 2008 2362 2622 2289 2611 0 +237.25(+9.99%)
Sep 15, 2008 2461 2538 2319 2374 0 -133.26(-5.32%)
Sep 12, 2008 2482 2550 2424 2507 0 +11.14(+0.45%)
Sep 11, 2008 2473 2525 2373 2496 0 -4.65(-0.19%)
Sep 10, 2008 2476 2551 2419 2500 0 +55.81(+2.28%)
Sep 09, 2008 2548 2588 2411 2445 0 -96.78(-3.81%)
Sep 08, 2008 2395 2659 2367 2541 0 +176.61(+7.47%)
Sep 05, 2008 2317 2391 2220 2365 0 +35.10(+1.51%)
Sep 04, 2008 2468 2492 2291 2330 0 -146.92(-5.93%)
Sep 03, 2008 2405 2515 2351 2477 0 +72.16(+3.00%)
Sep 02, 2008 2430 2535 2337 2404 0 +4.72(+0.20%)
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.