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 (%)
May 29, 2009 1059 1079 1007 1042 0 -12.09(-1.15%)
May 28, 2009 1070 1093 1027 1054 0 -9.59(-0.90%)
May 27, 2009 1074 1116 1050 1063 0 -17.75(-1.64%)
May 26, 2009 1026 1108 1018 1081 0 +50.80(+4.93%)
May 25, 2009 1047 1089 1022 1030 0 +0.00(+0.00%)
May 22, 2009 1047 1089 1022 1030 0 -19.44(-1.85%)
May 21, 2009 1049 1068 1030 1050 0 -13.51(-1.27%)
May 20, 2009 1079 1115 1045 1063 0 -6.04(-0.56%)
May 19, 2009 1087 1101 1055 1069 0 -15.10(-1.39%)
May 18, 2009 1080 1105 1055 1084 0 +17.66(+1.66%)
May 15, 2009 1077 1098 1058 1067 0 -31.46(-2.87%)
May 14, 2009 1083 1139 1055 1098 0 +17.99(+1.67%)
May 13, 2009 1108 1126 1066 1080 0 -64.51(-5.64%)
May 12, 2009 1172 1180 1117 1145 0 -14.29(-1.23%)
May 11, 2009 1186 1197 1133 1159 0 -50.91(-4.21%)
May 08, 2009 1161 1218 1136 1210 0 +64.09(+5.59%)
May 07, 2009 1154 1189 1118 1146 0 +4.90(+0.43%)
May 06, 2009 1111 1169 1074 1141 0 +25.67(+2.30%)
May 05, 2009 1131 1177 1086 1115 0 -33.26(-2.90%)
May 04, 2009 1118 1161 1096 1148 0 +33.79(+3.03%)
May 01, 2009 1100 1157 1075 1115 0 +8.85(+0.80%)
Apr 30, 2009 1143 1149 1095 1106 0 -30.35(-2.67%)
Apr 29, 2009 1087 1171 1080 1136 0 +54.30(+5.02%)
Apr 28, 2009 1053 1091 1048 1082 0 +15.68(+1.47%)
Apr 27, 2009 1077 1103 1038 1066 0 -33.52(-3.05%)
Apr 24, 2009 1071 1131 1044 1100 0 +39.06(+3.68%)
Apr 23, 2009 1076 1099 1048 1061 0 -14.60(-1.36%)
Apr 22, 2009 1076 1125 1052 1075 0 -13.68(-1.26%)
Apr 21, 2009 1061 1103 1044 1089 0 +29.58(+2.79%)
Apr 20, 2009 1114 1123 1035 1059 0 -90.69(-7.89%)
Apr 17, 2009 1106 1162 1087 1150 0 +53.27(+4.86%)
Apr 16, 2009 1107 1126 1071 1097 0 +9.45(+0.87%)
Apr 15, 2009 1060 1108 1036 1087 0 +23.01(+2.16%)
Apr 14, 2009 1062 1138 1036 1064 0 -10.37(-0.97%)
Apr 13, 2009 1095 1114 1043 1075 0 -13.81(-1.27%)
Apr 10, 2009 1075 1114 1055 1088 0 +0.00(+0.00%)
Apr 09, 2009 1075 1114 1055 1088 0 +36.68(+3.49%)
Apr 08, 2009 1040 1063 1020 1052 0 +33.59(+3.30%)
Apr 07, 2009 1024 1052 1007 1018 0 -26.25(-2.51%)
Apr 06, 2009 1056 1064 1014 1044 0 -39.75(-3.67%)
Apr 03, 2009 1093 1110 1046 1084 0 -9.11(-0.83%)
Apr 02, 2009 1039 1110 1028 1093 0 +72.55(+7.11%)
Apr 01, 2009 1006 1042 986.06 1021 0 +3.99(+0.39%)
Mar 31, 2009 1034 1064 1000 1017 0 +1.02(+0.10%)
Mar 30, 2009 990.02 1036 943.38 1016 0 -11.57(-1.13%)
Mar 27, 2009 1037 1090 979.79 1027 0 -28.67(-2.72%)
Mar 26, 2009 1036 1104 965.07 1056 0 +46.06(+4.56%)
Mar 25, 2009 907.50 1047 895.52 1010 0 +120.52(+13.55%)
Mar 24, 2009 903.65 954.48 876.23 889.36 0 -18.73(-2.06%)
Mar 23, 2009 881.33 926.79 863.02 908.09 0 +55.11(+6.46%)
Mar 20, 2009 842.90 894.13 817.35 852.98 0 +22.63(+2.73%)
Mar 19, 2009 871.54 887.47 817.35 830.35 0 -28.92(-3.37%)
Mar 18, 2009 887.58 909.28 838.81 859.27 0 -35.69(-3.99%)
Mar 17, 2009 856.59 901.25 836.36 894.96 0 +37.33(+4.35%)
Mar 16, 2009 896.56 903.92 839.72 857.63 0 -23.31(-2.65%)
Mar 13, 2009 905.34 919.00 862.36 880.94 0 -12.36(-1.38%)
Mar 12, 2009 869.68 949.36 829.83 893.30 0 +22.59(+2.59%)
Mar 11, 2009 871.53 949.62 838.24 870.71 0 +1.64(+0.19%)
Mar 10, 2009 808.08 885.64 790.56 869.07 0 +83.56(+10.64%)
Mar 09, 2009 793.72 841.49 778.77 785.51 0 -21.80(-2.70%)
Mar 06, 2009 814.29 848.16 784.05 807.31 0 -9.83(-1.20%)
Mar 05, 2009 858.89 878.54 795.91 817.13 0 -49.71(-5.73%)
Mar 04, 2009 847.96 905.67 818.06 866.85 0 +38.18(+4.61%)
Mar 03, 2009 894.07 919.75 816.97 828.67 0 -52.67(-5.98%)
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.