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 (%)
Mar 29, 2018 4250 4250 4250 4250 0 +64.33(+1.54%)
Mar 28, 2018 4143 4247 4093 4185 0 +24.26(+0.58%)
Mar 27, 2018 4329 4330 4030 4161 0 -149.81(-3.48%)
Mar 26, 2018 4222 4325 4178 4311 0 +135.96(+3.26%)
Mar 23, 2018 4279 4360 4159 4175 0 -83.37(-1.96%)
Mar 22, 2018 4299 4392 4242 4258 0 -107.29(-2.46%)
Mar 21, 2018 4264 4395 4261 4365 0 +75.91(+1.77%)
Mar 20, 2018 4322 4350 4276 4290 0 -26.70(-0.62%)
Mar 19, 2018 4363 4363 4227 4316 0 -68.26(-1.56%)
Mar 16, 2018 4312 4423 4286 4385 0 +61.70(+1.43%)
Mar 15, 2018 4380 4465 4271 4323 0 -51.46(-1.18%)
Mar 14, 2018 4439 4444 4327 4374 0 -22.59(-0.51%)
Mar 13, 2018 4380 4481 4329 4397 0 +53.08(+1.22%)
Mar 12, 2018 4340 4374 4290 4344 0 +11.49(+0.27%)
Mar 09, 2018 4303 4353 4239 4332 0 +72.04(+1.69%)
Mar 08, 2018 4336 4340 4221 4260 0 -64.75(-1.50%)
Mar 07, 2018 4184 4338 4146 4325 0 +117.64(+2.80%)
Mar 06, 2018 4123 4223 4052 4207 0 +98.36(+2.39%)
Mar 05, 2018 3955 4141 3926 4109 0 +107.27(+2.68%)
Mar 02, 2018 3932 4095 3877 4002 0 +10.07(+0.25%)
Mar 01, 2018 3917 4022 3849 3992 0 +75.02(+1.92%)
Feb 28, 2018 4142 4194 3897 3917 0 -213.70(-5.17%)
Feb 27, 2018 4266 4294 4125 4130 0 -127.12(-2.99%)
Feb 26, 2018 4245 4292 4152 4257 0 +9.55(+0.22%)
Feb 23, 2018 4112 4261 4078 4248 0 +197.03(+4.86%)
Feb 22, 2018 4124 4146 3994 4051 0 -47.29(-1.15%)
Feb 21, 2018 4094 4181 4037 4098 0 +21.92(+0.54%)
Feb 20, 2018 4094 4163 4051 4076 0 -58.44(-1.41%)
Feb 16, 2018 4135 4135 4135 4135 0 +9.65(+0.23%)
Feb 15, 2018 4089 4098 4034 4125 0 +60.01(+1.48%)
Feb 14, 2018 3935 4075 3925 4065 0 +80.45(+2.02%)
Feb 13, 2018 4022 4054 3934 3985 0 -70.83(-1.75%)
Feb 12, 2018 3950 4074 3853 4055 0 +130.57(+3.33%)
Feb 09, 2018 4063 4071 3801 3925 0 -2.89(-0.07%)
Feb 08, 2018 4158 4170 3961 3928 0 -231.45(-5.56%)
Feb 07, 2018 3908 4176 3908 4159 0 +487.27(+13.27%)
Feb 06, 2018 3466 3760 3463 3672 0 +6.27(+0.17%)
Feb 05, 2018 3762 3762 3511 3666 0 -89.03(-2.37%)
Feb 02, 2018 3861 3881 3747 3755 0 -120.76(-3.12%)
Feb 01, 2018 3802 3893 3789 3875 0 +74.65(+1.96%)
Jan 31, 2018 3880 3889 3745 3801 0 -52.59(-1.36%)
Jan 30, 2018 3855 3896 3812 3853 0 -32.85(-0.85%)
Jan 29, 2018 3962 3970 3858 3886 0 -80.34(-2.03%)
Jan 26, 2018 4018 4164 3901 3967 0 -33.13(-0.83%)
Jan 25, 2018 4064 4138 3905 4000 0 -29.76(-0.74%)
Jan 24, 2018 4089 4126 4008 4029 0 -34.29(-0.84%)
Jan 23, 2018 4025 4132 3994 4064 0 +33.06(+0.82%)
Jan 22, 2018 4033 4056 3973 4031 0 -1.19(-0.03%)
Jan 19, 2018 3943 4045 3935 4032 0 +80.56(+2.04%)
Jan 18, 2018 4004 4032 3923 3951 0 -45.33(-1.13%)
Jan 17, 2018 3928 4026 3903 3997 0 +82.25(+2.10%)
Jan 16, 2018 4048 4088 3905 3914 0 -88.74(-2.22%)
Jan 12, 2018 4003 4003 4003 4003 0 +64.32(+1.63%)
Jan 11, 2018 3916 4028 3887 3939 0 +43.15(+1.11%)
Jan 10, 2018 3991 4028 3866 3896 0 -124.70(-3.10%)
Jan 09, 2018 4003 4218 3917 4020 0 +30.02(+0.75%)
Jan 08, 2018 3820 4001 3776 3990 0 +171.69(+4.50%)
Jan 05, 2018 3673 3845 3655 3819 0 +190.45(+5.25%)
Jan 04, 2018 3639 3658 3579 3628 0 +3.30(+0.09%)
Jan 03, 2018 3543 3633 3542 3625 0 +81.24(+2.29%)
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.