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 31, 2018 5056 5220 4938 5189 0 +156.58(+3.11%)
May 30, 2018 4855 5153 4762 5032 0 +521.05(+11.55%)
May 29, 2018 4593 4638 4488 4511 0 -111.40(-2.41%)
May 25, 2018 4623 4623 4623 4623 0 +93.00(+2.05%)
May 24, 2018 4570 4604 4501 4530 0 -4.28(-0.09%)
May 23, 2018 4451 4591 4451 4534 0 +50.67(+1.13%)
May 22, 2018 4547 4569 4425 4483 0 -51.18(-1.13%)
May 21, 2018 4496 4578 4468 4534 0 +53.79(+1.20%)
May 18, 2018 4406 4520 4387 4481 0 +94.57(+2.16%)
May 17, 2018 4311 4416 4304 4386 0 +79.54(+1.85%)
May 16, 2018 4265 4352 4194 4306 0 +42.16(+0.99%)
May 15, 2018 4403 4408 4189 4264 0 -158.73(-3.59%)
May 14, 2018 4479 4527 4386 4423 0 -49.05(-1.10%)
May 11, 2018 4403 4491 4368 4472 0 +87.31(+1.99%)
May 10, 2018 4396 4479 4305 4385 0 -2.63(-0.06%)
May 09, 2018 4429 4436 4303 4387 0 -39.56(-0.89%)
May 08, 2018 4357 4440 4327 4427 0 +63.37(+1.45%)
May 07, 2018 4352 4370 4307 4364 0 +27.15(+0.63%)
May 04, 2018 4290 4370 4272 4336 0 +36.50(+0.85%)
May 03, 2018 4254 4313 4216 4300 0 -12.87(-0.30%)
May 02, 2018 4420 4430 4287 4313 0 -57.10(-1.31%)
May 01, 2018 4227 4389 4195 4370 0 +125.71(+2.96%)
Apr 30, 2018 4268 4327 4230 4244 0 -27.34(-0.64%)
Apr 27, 2018 4325 4329 4227 4272 0 -36.92(-0.86%)
Apr 26, 2018 4245 4341 4170 4308 0 +90.48(+2.15%)
Apr 25, 2018 4184 4254 4164 4218 0 +32.95(+0.79%)
Apr 24, 2018 4256 4309 4134 4185 0 -35.80(-0.85%)
Apr 23, 2018 4173 4287 4151 4221 0 +63.19(+1.52%)
Apr 20, 2018 4216 4352 4126 4158 0 -74.57(-1.76%)
Apr 19, 2018 4454 4462 4205 4232 0 -228.46(-5.12%)
Apr 18, 2018 4409 4495 4388 4461 0 +59.66(+1.36%)
Apr 17, 2018 4417 4451 4349 4401 0 +18.17(+0.41%)
Apr 16, 2018 4356 4461 4255 4383 0 +54.53(+1.26%)
Apr 13, 2018 4316 4424 4255 4328 0 +43.11(+1.01%)
Apr 12, 2018 4317 4357 4246 4285 0 -53.16(-1.23%)
Apr 11, 2018 4344 4407 4285 4338 0 -28.29(-0.65%)
Apr 10, 2018 4398 4430 4348 4367 0 +24.60(+0.57%)
Apr 09, 2018 4409 4506 4333 4342 0 -22.76(-0.52%)
Apr 06, 2018 4465 4521 4314 4365 0 -151.48(-3.35%)
Apr 05, 2018 4485 4558 4438 4516 0 +90.13(+2.04%)
Apr 04, 2018 4189 4464 4176 4426 0 +148.20(+3.46%)
Apr 03, 2018 4196 4299 4144 4278 0 +102.63(+2.46%)
Apr 02, 2018 4238 4258 4113 4175 0 -74.25(-1.75%)
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%)
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.