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 (%)
Feb 27, 2009 928.96 962.88 903.74 916.90 0 +0.26(+0.03%)
Feb 26, 2009 940.58 953.61 909.21 916.64 0 -15.47(-1.66%)
Feb 25, 2009 948.88 964.92 916.96 932.11 0 -30.98(-3.22%)
Feb 24, 2009 935.29 974.87 908.61 963.10 0 +29.27(+3.13%)
Feb 23, 2009 977.01 988.20 917.53 933.83 0 -31.38(-3.25%)
Feb 20, 2009 957.04 985.90 938.43 965.21 0 -5.09(-0.52%)
Feb 19, 2009 1025 1038 957.72 970.30 0 -35.51(-3.53%)
Feb 18, 2009 1061 1074 989.56 1006 0 -45.35(-4.31%)
Feb 17, 2009 1074 1091 1024 1051 0 -34.57(-3.18%)
Feb 16, 2009 1071 1110 1043 1086 0 +0.00(+0.00%)
Feb 13, 2009 1071 1110 1043 1086 0 +13.37(+1.25%)
Feb 12, 2009 1083 1134 1032 1072 0 -14.75(-1.36%)
Feb 11, 2009 1064 1128 1047 1087 0 +25.98(+2.45%)
Feb 10, 2009 1137 1160 1050 1061 0 -75.81(-6.67%)
Feb 09, 2009 1142 1180 1122 1137 0 -7.13(-0.62%)
Feb 06, 2009 1130 1170 1112 1144 0 +8.93(+0.79%)
Feb 05, 2009 1108 1175 1081 1135 0 +22.35(+2.01%)
Feb 04, 2009 1151 1198 1096 1113 0 -13.18(-1.17%)
Feb 03, 2009 1132 1188 1100 1126 0 +1.32(+0.12%)
Feb 02, 2009 1088 1143 1068 1125 0 +24.10(+2.19%)
Jan 30, 2009 1096 1158 1073 1101 0 +6.79(+0.62%)
Jan 29, 2009 1176 1222 1085 1094 0 -92.65(-7.81%)
Jan 28, 2009 1164 1235 1138 1186 0 +38.09(+3.32%)
Jan 27, 2009 1137 1189 1120 1148 0 +13.69(+1.21%)
Jan 26, 2009 1095 1178 1081 1135 0 +36.36(+3.31%)
Jan 23, 2009 1072 1133 1060 1098 0 +11.17(+1.03%)
Jan 22, 2009 1083 1124 1055 1087 0 -13.92(-1.26%)
Jan 21, 2009 1042 1116 1007 1101 0 +78.79(+7.71%)
Jan 20, 2009 1099 1103 1016 1022 0 -88.19(-7.94%)
Jan 19, 2009 1144 1156 1070 1110 0 +0.00(+0.00%)
Jan 16, 2009 1144 1156 1070 1110 0 -3.93(-0.35%)
Jan 15, 2009 1125 1150 1079 1114 0 -7.24(-0.65%)
Jan 14, 2009 1152 1173 1115 1122 0 -43.87(-3.76%)
Jan 13, 2009 1184 1205 1151 1165 0 -20.57(-1.73%)
Jan 12, 2009 1245 1291 1172 1186 0 -53.49(-4.32%)
Jan 09, 2009 1300 1327 1234 1240 0 -58.10(-4.48%)
Jan 08, 2009 1237 1324 1227 1298 0 +68.97(+5.61%)
Jan 07, 2009 1274 1308 1215 1229 0 -51.23(-4.00%)
Jan 06, 2009 1275 1317 1221 1280 0 +14.82(+1.17%)
Jan 05, 2009 1232 1288 1202 1265 0 +43.95(+3.60%)
Jan 02, 2009 1226 1276 1195 1221 0 +12.20(+1.01%)
Jan 01, 2009 1154 1261 1128 1209 0 +0.00(+0.00%)
Dec 31, 2008 1154 1261 1128 1209 0 +50.53(+4.36%)
Dec 30, 2008 1145 1181 1113 1158 0 +15.50(+1.36%)
Dec 29, 2008 1186 1210 1119 1143 0 -42.54(-3.59%)
Dec 26, 2008 1203 1236 1158 1185 0 -13.69(-1.14%)
Dec 25, 2008 1199 1242 1159 1199 0 +0.00(+0.00%)
Dec 24, 2008 1199 1242 1159 1199 0 +1.71(+0.14%)
Dec 23, 2008 1243 1257 1169 1197 0 -31.60(-2.57%)
Dec 22, 2008 1296 1345 1159 1229 0 -61.98(-4.80%)
Dec 19, 2008 1534 1659 1189 1291 0 -210.80(-14.04%)
Dec 18, 2008 1539 1602 1465 1502 0 -23.79(-1.56%)
Dec 17, 2008 1478 1577 1447 1526 0 -5.71(-0.37%)
Dec 16, 2008 1468 1567 1417 1531 0 +72.70(+4.98%)
Dec 15, 2008 1576 1605 1373 1459 0 -108.63(-6.93%)
Dec 12, 2008 1518 1619 1451 1567 0 +10.48(+0.67%)
Dec 11, 2008 1586 1672 1528 1557 0 -64.59(-3.98%)
Dec 10, 2008 1559 1668 1530 1621 0 +86.47(+5.63%)
Dec 09, 2008 1556 1628 1485 1535 0 -27.14(-1.74%)
Dec 08, 2008 1540 1628 1511 1562 0 +34.07(+2.23%)
Dec 05, 2008 1440 1542 1372 1528 0 +73.04(+5.02%)
Dec 04, 2008 1441 1550 1369 1455 0 +2.21(+0.15%)
Dec 03, 2008 1432 1506 1324 1453 0 +63.60(+4.58%)
Dec 02, 2008 1305 1436 1268 1389 0 +83.31(+6.38%)
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.