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 30, 2011 896.34 906.58 891.96 904.41 0 +6.09(+0.68%)
Dec 29, 2011 879.91 904.91 876.27 898.32 0 +18.63(+2.12%)
Dec 28, 2011 913.00 915.20 870.83 879.69 0 -43.46(-4.71%)
Dec 27, 2011 929.25 932.89 912.23 923.15 0 -10.37(-1.11%)
Dec 23, 2011 933.52 933.52 933.52 0 +10.35(+1.12%)
Dec 21, 2011 891.22 929.22 883.51 923.17 0 +30.47(+3.41%)
Dec 20, 2011 855.39 915.01 839.33 892.70 0 +65.02(+7.86%)
Dec 19, 2011 857.92 882.54 823.55 827.69 0 -17.70(-2.09%)
Dec 16, 2011 900.00 925.33 835.74 845.39 0 -50.10(-5.60%)
Dec 15, 2011 902.24 916.62 885.13 895.49 0 +4.14(+0.46%)
Dec 14, 2011 929.26 935.12 852.26 891.35 0 -47.78(-5.09%)
Dec 13, 2011 999.16 1010 921.21 939.13 0 -46.87(-4.75%)
Dec 12, 2011 1008 1010 974.56 986.00 0 -50.88(-4.91%)
Dec 09, 2011 982.75 1042 1000 1037 0 +34.27(+3.42%)
Dec 08, 2011 988.12 1019 990.69 1003 0 +5.49(+0.55%)
Dec 07, 2011 925.14 1009 936.75 997.12 0 +52.66(+5.58%)
Dec 06, 2011 897.81 959.18 912.14 944.46 0 -0.31(-0.03%)
Dec 05, 2011 924.85 957.23 923.01 944.77 0 +13.20(+1.42%)
Dec 02, 2011 944.90 948.11 916.45 931.58 0 +2.32(+0.25%)
Dec 01, 2011 923.16 946.93 925.08 929.25 0 -19.36(-2.04%)
Nov 30, 2011 931.74 971.20 933.58 948.62 0 +32.14(+3.51%)
Nov 29, 2011 897.51 927.28 906.52 916.48 0 +0.08(+0.01%)
Nov 28, 2011 908.15 932.01 899.86 916.40 0 +23.45(+2.63%)
Nov 25, 2011 895.29 932.76 889.02 892.95 0 -28.71(-3.12%)
Nov 23, 2011 921.66 921.66 921.66 0 -61.76(-6.28%)
Nov 22, 2011 986.50 1010 979.55 983.42 0 -29.52(-2.91%)
Nov 21, 2011 1027 1039 1002 1013 0 -36.05(-3.44%)
Nov 18, 2011 1068 1077 1039 1049 0 -19.70(-1.84%)
Nov 17, 2011 1078 1100 1056 1069 0 -20.65(-1.90%)
Nov 16, 2011 1061 1113 1075 1089 0 -7.65(-0.70%)
Nov 15, 2011 1051 1119 1069 1097 0 +13.43(+1.24%)
Nov 14, 2011 1068 1106 1063 1084 0 -14.32(-1.30%)
Nov 11, 2011 1032 1101 1048 1098 0 +43.27(+4.10%)
Nov 10, 2011 1056 1083 1034 1055 0 +0.32(+0.03%)
Nov 09, 2011 1063 1106 1047 1054 0 -42.96(-3.92%)
Nov 08, 2011 1067 1102 1057 1097 0 +30.34(+2.84%)
Nov 07, 2011 1054 1088 1053 1067 0 -9.14(-0.85%)
Nov 04, 2011 1080 1105 1051 1076 0 -6.97(-0.64%)
Nov 03, 2011 1057 1089 1036 1083 0 +43.68(+4.20%)
Nov 02, 2011 979.66 1051 991.91 1039 0 +47.85(+4.83%)
Nov 01, 2011 974.71 1023 942.14 991.49 0 -54.57(-5.22%)
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%)
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.