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 (%)
Dec 23, 2020 4626 4642 4552 4594 0 -27.26(-0.59%)
Dec 22, 2020 4596 4671 4595 4622 0 +53.43(+1.17%)
Dec 21, 2020 4644 4656 4520 4568 0 -187.76(-3.95%)
Dec 18, 2020 4693 4803 4638 4756 0 +95.65(+2.05%)
Dec 17, 2020 4532 4675 4521 4660 0 +164.22(+3.65%)
Dec 16, 2020 4568 4595 4481 4496 0 -64.25(-1.41%)
Dec 15, 2020 4548 4604 4511 4560 0 +34.48(+0.76%)
Dec 14, 2020 4559 4669 4510 4526 0 +21.09(+0.47%)
Dec 11, 2020 4624 4647 4482 4505 0 -111.44(-2.41%)
Dec 10, 2020 4565 4687 4563 4616 0 -36.70(-0.79%)
Dec 09, 2020 4690 4756 4621 4653 0 +6.27(+0.13%)
Dec 08, 2020 4718 4738 4587 4647 0 -143.47(-3.00%)
Dec 07, 2020 4662 4805 4560 4790 0 +124.77(+2.67%)
Dec 04, 2020 4773 4774 4597 4665 0 -73.19(-1.54%)
Dec 03, 2020 4588 4831 4548 4739 0 +135.05(+2.93%)
Dec 02, 2020 4723 4755 4597 4603 0 -127.82(-2.70%)
Dec 01, 2020 4612 4829 4591 4731 0 +166.64(+3.65%)
Nov 30, 2020 4728 4756 4533 4565 0 -202.23(-4.24%)
Nov 27, 2020 4763 4831 4733 4767 0 -19.62(-0.41%)
Nov 25, 2020 4975 4980 4782 4787 0 -237.69(-4.73%)
Nov 24, 2020 5077 5107 4965 5024 0 -25.47(-0.50%)
Nov 23, 2020 4965 5071 4885 5050 0 +114.73(+2.32%)
Nov 20, 2020 4919 4999 4889 4935 0 -39.87(-0.80%)
Nov 19, 2020 5036 5059 4934 4975 0 -72.22(-1.43%)
Nov 18, 2020 5150 5205 4994 5047 0 -104.67(-2.03%)
Nov 17, 2020 4939 5214 4934 5152 0 +197.10(+3.98%)
Nov 16, 2020 4960 4999 4858 4955 0 +80.23(+1.65%)
Nov 13, 2020 4873 4958 4796 4874 0 +64.51(+1.34%)
Nov 12, 2020 4932 4943 4762 4810 0 -191.29(-3.82%)
Nov 11, 2020 4931 5018 4887 5001 0 +66.43(+1.35%)
Nov 10, 2020 4776 5051 4769 4935 0 +240.05(+5.11%)
Nov 09, 2020 5103 5153 4692 4695 0 -151.75(-3.13%)
Nov 06, 2020 5074 5074 4830 4846 0 -183.04(-3.64%)
Nov 05, 2020 4974 5070 4966 5029 0 +57.20(+1.15%)
Nov 04, 2020 4730 5000 4644 4972 0 +154.28(+3.20%)
Nov 03, 2020 4714 4822 4601 4818 0 +207.88(+4.51%)
Nov 02, 2020 4373 4618 4373 4610 0 +321.27(+7.49%)
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%)
Aug 03, 2020 5022 5267 5015 5202 0 +243.78(+4.92%)
Jul 31, 2020 4961 5110 4747 4958 0 -61.26(-1.22%)
Jul 30, 2020 4729 5186 4703 5019 0 +268.59(+5.65%)
Jul 29, 2020 4630 4752 4554 4751 0 +206.86(+4.55%)
Jul 28, 2020 4681 4767 4542 4544 0 -190.85(-4.03%)
Jul 27, 2020 4601 4749 4591 4735 0 +130.19(+2.83%)
Jul 24, 2020 4650 4679 4476 4605 0 -35.61(-0.77%)
Jul 23, 2020 4792 4867 4533 4640 0 -136.28(-2.85%)
Jul 22, 2020 4594 4878 4526 4776 0 +120.65(+2.59%)
Jul 21, 2020 4713 4745 4653 4656 0 +22.47(+0.48%)
Jul 20, 2020 4632 4679 4541 4633 0 -43.87(-0.94%)
Jul 17, 2020 4702 4799 4655 4677 0 -55.58(-1.17%)
Jul 16, 2020 4721 4746 4590 4733 0 +19.69(+0.42%)
Jul 15, 2020 4621 4749 4562 4713 0 +217.46(+4.84%)
Jul 14, 2020 4395 4504 4348 4496 0 +75.35(+1.70%)
Jul 13, 2020 4637 4674 4419 4420 0 -134.19(-2.95%)
Jul 10, 2020 4382 4573 4380 4554 0 +165.51(+3.77%)
Jul 09, 2020 4612 4633 4355 4389 0 -243.60(-5.26%)
Jul 08, 2020 4552 4654 4535 4633 0 +97.69(+2.15%)
Jul 07, 2020 4624 4718 4518 4535 0 -120.23(-2.58%)
Jul 06, 2020 4696 4704 4603 4655 0 +68.29(+1.49%)
Jul 02, 2020 4773 4781 4553 4587 0 -64.97(-1.40%)
Jul 01, 2020 4744 4813 4569 4652 0 -63.30(-1.34%)
Jun 30, 2020 4780 4786 4641 4715 0 -66.01(-1.38%)
Jun 29, 2020 4365 4795 4304 4781 0 +504.79(+11.80%)
Jun 26, 2020 4427 4470 4265 4276 0 -220.94(-4.91%)
Jun 25, 2020 4400 4527 4395 4497 0 +49.10(+1.10%)
Jun 24, 2020 4590 4603 4362 4448 0 -241.13(-5.14%)
Jun 23, 2020 4700 4736 4566 4689 0 +89.51(+1.95%)
Jun 22, 2020 4451 4605 4392 4600 0 +87.37(+1.94%)
Jun 19, 2020 4673 4678 4469 4512 0 -67.60(-1.48%)
Jun 18, 2020 4666 4768 4568 4580 0 -158.13(-3.34%)
Jun 17, 2020 4904 4972 4720 4738 0 -135.42(-2.78%)
Jun 16, 2020 4955 5004 4806 4874 0 +109.81(+2.31%)
Jun 15, 2020 4343 4788 4336 4764 0 +233.49(+5.15%)
Jun 12, 2020 4610 4621 4364 4530 0 +183.60(+4.22%)
Jun 11, 2020 4760 4812 4346 4347 0 -594.51(-12.03%)
Jun 10, 2020 5124 5137 4880 4941 0 -204.50(-3.97%)
Jun 09, 2020 5007 5221 4991 5146 0 +67.23(+1.32%)
Jun 08, 2020 5216 5245 5063 5078 0 -17.47(-0.34%)
Jun 05, 2020 5059 5101 4937 5096 0 +284.51(+5.91%)
Jun 04, 2020 4799 4997 4767 4811 0 -98.71(-2.01%)
Jun 03, 2020 4739 4975 4682 4910 0 +280.28(+6.05%)
Jun 02, 2020 4685 4740 4571 4630 0 -14.02(-0.30%)
Jun 01, 2020 4684 4839 4585 4644 0 -23.27(-0.50%)
May 29, 2020 4586 4721 4561 4667 0 +25.33(+0.55%)
May 28, 2020 5131 5245 4600 4642 0 -392.93(-7.80%)
May 27, 2020 5124 5149 4529 5035 0 +89.02(+1.80%)
May 26, 2020 4816 4985 4765 4946 0 +361.81(+7.89%)
May 22, 2020 4458 4614 4328 4584 0 +93.23(+2.08%)
May 21, 2020 4137 4520 4030 4491 0 +334.81(+8.06%)
May 20, 2020 3948 4180 3940 4156 0 +279.29(+7.20%)
May 19, 2020 3944 4076 3871 3877 0 -136.45(-3.40%)
May 18, 2020 3806 4088 3804 4013 0 +278.62(+7.46%)
May 15, 2020 3451 3758 3448 3734 0 +256.66(+7.38%)
May 14, 2020 3370 3504 3290 3478 0 +5.20(+0.15%)
May 13, 2020 3617 3649 3428 3473 0 -204.05(-5.55%)
May 12, 2020 3912 3914 3673 3677 0 -260.65(-6.62%)
May 11, 2020 3882 4013 3822 3937 0 -38.29(-0.96%)
May 08, 2020 3897 3977 3848 3976 0 +193.27(+5.11%)
May 07, 2020 3737 3831 3729 3782 0 +126.15(+3.45%)
May 06, 2020 3732 3779 3633 3656 0 -54.94(-1.48%)
May 05, 2020 3788 3975 3658 3711 0 +23.76(+0.64%)
May 04, 2020 3560 3699 3489 3687 0 +27.02(+0.74%)
May 01, 2020 3640 3717 3569 3660 0 -125.42(-3.31%)
Apr 30, 2020 4007 4071 3746 3786 0 -374.36(-9.00%)
Apr 29, 2020 4007 4217 3896 4160 0 +330.80(+8.64%)
Apr 28, 2020 3637 3865 3637 3829 0 +253.02(+7.08%)
Apr 27, 2020 3400 3599 3380 3576 0 +236.67(+7.09%)
Apr 24, 2020 3210 3351 3193 3340 0 +156.60(+4.92%)
Apr 23, 2020 3106 3246 3076 3183 0 +91.51(+2.96%)
Apr 22, 2020 3089 3133 3032 3091 0 +117.04(+3.93%)
Apr 21, 2020 2872 2988 2844 2974 0 +13.45(+0.45%)
Apr 20, 2020 3053 3103 2926 2961 0 -199.64(-6.32%)
Apr 17, 2020 3195 3405 3096 3161 0 +102.02(+3.34%)
Apr 16, 2020 3021 3075 2831 3059 0 +69.15(+2.31%)
Apr 15, 2020 3120 3181 2955 2989 0 -294.29(-8.96%)
Apr 14, 2020 3357 3424 3243 3284 0 -11.26(-0.34%)
Apr 13, 2020 3379 3386 3198 3295 0 -134.06(-3.91%)
Apr 09, 2020 3371 3697 3321 3429 0 -6.11(-0.18%)
Apr 08, 2020 3078 3488 3073 3435 0 +436.05(+14.54%)
Apr 07, 2020 3030 3210 2929 2999 0 +71.60(+2.45%)
Apr 06, 2020 2749 3040 2749 2928 0 +311.35(+11.90%)
Apr 03, 2020 2780 3040 2602 2616 0 -206.66(-7.32%)
Apr 02, 2020 2834 2981 2749 2823 0 -22.97(-0.81%)
Apr 01, 2020 3287 3409 2828 2846 0 -644.61(-18.47%)
Mar 31, 2020 3619 3634 3415 3490 0 -151.51(-4.16%)
Mar 30, 2020 3613 3655 3496 3642 0 +79.60(+2.23%)
Mar 27, 2020 3763 3882 3560 3562 0 -373.42(-9.49%)
Mar 26, 2020 3482 3949 3480 3936 0 +501.99(+14.62%)
Mar 25, 2020 3219 3539 3219 3434 0 +205.77(+6.37%)
Mar 24, 2020 3113 3277 3112 3228 0 +266.01(+8.98%)
Mar 23, 2020 2897 3009 2779 2962 0 +87.77(+3.05%)
Mar 20, 2020 3012 3188 2782 2874 0 -182.91(-5.98%)
Mar 19, 2020 2737 3131 2635 3057 0 +334.96(+12.31%)
Mar 18, 2020 2810 2938 2399 2722 0 -272.90(-9.11%)
Mar 17, 2020 3076 3163 2805 2995 0 -26.62(-0.88%)
Mar 16, 2020 3182 3219 2856 3022 0 -558.42(-15.60%)
Mar 13, 2020 3580 3596 3284 3580 0 +192.82(+5.69%)
Mar 12, 2020 3973 4120 3378 3387 0 -877.30(-20.57%)
Mar 11, 2020 4459 4477 4249 4265 0 -322.45(-7.03%)
Mar 10, 2020 4662 4672 4257 4587 0 +8.45(+0.18%)
Mar 09, 2020 4956 4956 4487 4579 0 -640.19(-12.27%)
Mar 06, 2020 5051 5221 4983 5219 0 +23.57(+0.45%)
Mar 05, 2020 5205 5286 5112 5195 0 -103.69(-1.96%)
Mar 04, 2020 5146 5317 5113 5299 0 +222.17(+4.38%)
Mar 03, 2020 5033 5143 4936 5077 0 +59.47(+1.19%)
Mar 02, 2020 4937 5126 4865 5017 0 +84.82(+1.72%)
Feb 28, 2020 4955 5113 4807 4932 0 -145.08(-2.86%)
Feb 27, 2020 5137 5268 5071 5077 0 -170.41(-3.25%)
Feb 26, 2020 5125 5346 5089 5248 0 +140.38(+2.75%)
Feb 25, 2020 5485 5529 5103 5108 0 -353.03(-6.47%)
Feb 24, 2020 5437 5503 5390 5461 0 -122.20(-2.19%)
Feb 21, 2020 5596 5622 5517 5583 0 -12.01(-0.21%)
Feb 20, 2020 5566 5617 5496 5595 0 +23.82(+0.43%)
Feb 19, 2020 5654 5695 5559 5571 0 -61.53(-1.09%)
Feb 18, 2020 5600 5697 5597 5632 0 +31.71(+0.57%)
Feb 14, 2020 5652 5654 5565 5601 0 -36.46(-0.65%)
Feb 13, 2020 5573 5737 5470 5637 0 +57.18(+1.02%)
Feb 12, 2020 5611 5651 5560 5580 0 -28.04(-0.50%)
Feb 11, 2020 5740 5762 5605 5608 0 -86.51(-1.52%)
Feb 10, 2020 5613 5743 5604 5695 0 +88.67(+1.58%)
Feb 07, 2020 5615 5672 5569 5606 0 -9.39(-0.17%)
Feb 06, 2020 5673 5674 5572 5615 0 -25.77(-0.46%)
Feb 05, 2020 5545 5682 5467 5641 0 +148.05(+2.70%)
Feb 04, 2020 5709 5709 5485 5493 0 -138.04(-2.45%)
Feb 03, 2020 5517 5704 5509 5631 0 +144.14(+2.63%)
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%)
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.