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, 2016 2501 2501 2501 2501 0 -12.78(-0.51%)
Dec 29, 2016 2501 2552 2497 2513 0 -0.68(-0.03%)
Dec 28, 2016 2570 2586 2507 2514 0 -43.69(-1.71%)
Dec 27, 2016 2572 2586 2541 2558 0 -2.86(-0.11%)
Dec 23, 2016 2561 2561 2561 2561 0 +1.28(+0.05%)
Dec 22, 2016 2552 2574 2524 2559 0 +0.10(+0.00%)
Dec 21, 2016 2567 2591 2543 2559 0 -7.67(-0.30%)
Dec 20, 2016 2538 2579 2538 2567 0 +32.35(+1.28%)
Dec 19, 2016 2523 2637 2515 2535 0 +14.49(+0.57%)
Dec 16, 2016 2516 2601 2507 2520 0 +20.64(+0.83%)
Dec 15, 2016 2539 2590 2394 2499 0 -40.12(-1.58%)
Dec 14, 2016 2549 2583 2506 2540 0 -7.34(-0.29%)
Dec 13, 2016 2529 2571 2480 2547 0 +17.41(+0.69%)
Dec 12, 2016 2570 2596 2452 2530 0 -55.87(-2.16%)
Dec 09, 2016 2567 2602 2512 2585 0 +2.24(+0.09%)
Dec 08, 2016 2541 2614 2528 2583 0 +59.09(+2.34%)
Dec 07, 2016 2436 2528 2400 2524 0 +100.05(+4.13%)
Dec 06, 2016 2381 2445 2375 2424 0 +48.66(+2.05%)
Dec 05, 2016 2320 2383 2309 2375 0 +68.07(+2.95%)
Dec 02, 2016 2304 2347 2291 2307 0 -5.34(-0.23%)
Dec 01, 2016 2331 2369 2285 2313 0 -17.75(-0.76%)
Nov 30, 2016 2355 2376 2307 2330 0 -14.17(-0.60%)
Nov 29, 2016 2336 2377 2325 2345 0 +19.84(+0.85%)
Nov 28, 2016 2325 2336 2304 2325 0 -7.38(-0.32%)
Nov 25, 2016 2326 2337 2316 2332 0 +12.27(+0.53%)
Nov 23, 2016 2320 2320 2320 2320 0 +25.91(+1.13%)
Nov 22, 2016 2240 2304 2240 2294 0 +57.79(+2.58%)
Nov 21, 2016 2220 2268 2219 2236 0 +2.49(+0.11%)
Nov 18, 2016 2219 2246 2168 2234 0 +14.27(+0.64%)
Nov 17, 2016 2207 2258 2205 2219 0 +10.00(+0.45%)
Nov 16, 2016 2256 2261 2199 2209 0 -45.35(-2.01%)
Nov 15, 2016 2270 2280 2249 2255 0 -21.03(-0.92%)
Nov 14, 2016 2346 2433 2266 2276 0 -63.22(-2.70%)
Nov 11, 2016 2304 2389 2262 2339 0 +39.86(+1.73%)
Nov 10, 2016 2343 2345 2204 2299 0 -28.54(-1.23%)
Nov 09, 2016 2228 2366 2131 2328 0 +98.04(+4.40%)
Nov 08, 2016 2206 2258 2206 2230 0 -3.84(-0.17%)
Nov 07, 2016 2245 2252 2214 2233 0 +22.20(+1.00%)
Nov 04, 2016 2188 2261 2186 2211 0 +28.34(+1.30%)
Nov 03, 2016 2182 2235 2175 2183 0 -1.34(-0.06%)
Nov 02, 2016 2195 2214 2176 2184 0 -19.87(-0.90%)
Nov 01, 2016 2258 2267 2192 2204 0 -53.81(-2.38%)
Oct 31, 2016 2239 2282 2216 2258 0 +16.32(+0.73%)
Oct 28, 2016 2217 2267 2217 2242 0 +10.45(+0.47%)
Oct 27, 2016 2254 2292 2207 2231 0 -30.24(-1.34%)
Oct 26, 2016 2260 2312 2242 2261 0 +1.42(+0.06%)
Oct 25, 2016 2320 2326 2257 2260 0 -62.20(-2.68%)
Oct 24, 2016 2308 2385 2304 2322 0 +28.04(+1.22%)
Oct 21, 2016 2263 2303 2234 2294 0 +11.73(+0.51%)
Oct 20, 2016 2321 2350 2267 2282 0 -40.25(-1.73%)
Oct 19, 2016 2323 2336 2277 2323 0 -4.84(-0.21%)
Oct 18, 2016 2405 2408 2327 2327 0 -55.25(-2.32%)
Oct 17, 2016 2397 2416 2378 2383 0 -16.50(-0.69%)
Oct 14, 2016 2408 2435 2383 2399 0 +3.20(+0.13%)
Oct 13, 2016 2400 2437 2385 2396 0 -31.70(-1.31%)
Oct 12, 2016 2409 2485 2381 2428 0 +13.32(+0.55%)
Oct 11, 2016 2445 2447 2390 2414 0 -32.94(-1.35%)
Oct 10, 2016 2439 2463 2427 2447 0 +30.08(+1.24%)
Oct 07, 2016 2417 2417 2410 2417 0 -22.94(-0.94%)
Oct 06, 2016 2430 2455 2413 2440 0 -1.52(-0.06%)
Oct 05, 2016 2432 2464 2423 2442 0 +25.59(+1.06%)
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.