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 (%)
Jul 31, 2012 1048 1089 1049 1054 0 -40.45(-3.70%)
Jul 30, 2012 1063 1104 1048 1094 0 +0.49(+0.04%)
Jul 27, 2012 1035 1103 1046 1094 0 +38.23(+3.62%)
Jul 26, 2012 950.79 1072 1018 1056 0 +32.26(+3.15%)
Jul 25, 2012 999.83 1048 998.78 1023 0 +6.63(+0.65%)
Jul 24, 2012 1007 1041 997.25 1017 0 -18.40(-1.78%)
Jul 23, 2012 1015 1069 1030 1035 0 -10.83(-1.04%)
Jul 20, 2012 998.59 1057 1034 1046 0 -16.09(-1.51%)
Jul 19, 2012 1048 1085 1048 1062 0 -4.67(-0.44%)
Jul 18, 2012 1077 1102 1051 1067 0 -18.30(-1.69%)
Jul 17, 2012 1036 1105 1058 1085 0 +2.48(+0.23%)
Jul 16, 2012 1035 1097 1070 1083 0 -18.38(-1.67%)
Jul 14, 2012 1055 1130 1082 1101 0 +0.00(+0.00%)
Jul 13, 2012 1055 1130 1082 1101 0 +6.90(+0.63%)
Jul 12, 2012 1057 1113 1042 1094 0 +26.56(+2.49%)
Jul 11, 2012 1049 1080 1040 1067 0 +21.08(+2.01%)
Jul 10, 2012 1106 1111 1031 1046 0 -53.95(-4.90%)
Jul 09, 2012 1090 1119 1082 1100 0 -7.69(-0.69%)
Jul 06, 2012 1088 1121 1080 1108 0 +5.77(+0.52%)
Jul 05, 2012 1104 1125 1091 1102 0 -0.49(-0.04%)
Jul 03, 2012 1103 1103 1103 0 +2.00(+0.18%)
Jul 02, 2012 1033 1165 1090 1101 0 -29.42(-2.60%)
Jun 30, 2012 1132 1143 1081 1130 0 -1.75(-0.15%)
Jun 29, 2012 1132 1143 1081 1132 0 +35.04(+3.19%)
Jun 28, 2012 1082 1101 1068 1097 0 +4.45(+0.41%)
Jun 27, 2012 1025 1105 1051 1092 0 +37.96(+3.60%)
Jun 26, 2012 940.56 1068 1038 1054 0 +18.78(+1.81%)
Jun 25, 2012 922.89 1051 1011 1036 0 +1.37(+0.13%)
Jun 22, 2012 1009 1056 1027 1034 0 +3.96(+0.38%)
Jun 21, 2012 1095 1104 1028 1030 0 -59.02(-5.42%)
Jun 20, 2012 992.75 1100 1083 1089 0 -10.25(-0.93%)
Jun 19, 2012 1031 1104 1061 1100 0 +49.51(+4.71%)
Jun 18, 2012 1044 1076 1034 1050 0 -6.46(-0.61%)
Jun 15, 2012 1039 1082 1050 1057 0 -19.26(-1.79%)
Jun 14, 2012 1009 1080 1031 1076 0 +47.43(+4.61%)
Jun 13, 2012 1063 1071 1018 1028 0 -39.65(-3.71%)
Jun 12, 2012 1033 1081 1008 1068 0 +47.46(+4.65%)
Jun 11, 2012 1050 1089 1019 1021 0 -56.70(-5.26%)
Jun 08, 2012 1043 1082 1037 1077 0 +28.94(+2.76%)
Jun 07, 2012 1015 1056 1027 1048 0 +18.64(+1.81%)
Jun 06, 2012 898.27 1037 997.35 1030 0 +36.13(+3.64%)
Jun 05, 2012 955.12 999.30 952.91 993.58 0 +38.10(+3.99%)
Jun 04, 2012 975.29 996.76 947.09 955.48 0 -19.64(-2.01%)
Jun 02, 2012 913.90 989.86 937.93 975.11 0 +0.00(+0.00%)
Jun 01, 2012 913.90 989.86 937.93 975.11 0 +14.37(+1.50%)
May 31, 2012 981.13 981.32 943.27 960.74 0 -17.18(-1.76%)
May 30, 2012 1012 1100 977.20 977.92 0 -48.99(-4.77%)
May 29, 2012 986.37 1043 997.73 1027 0 +24.71(+2.47%)
May 25, 2012 1002 1002 1002 0 -12.50(-1.23%)
May 24, 2012 928.24 1032 991.91 1015 0 -7.27(-0.71%)
May 23, 2012 947.90 1038 977.64 1022 0 +31.24(+3.15%)
May 22, 2012 970.53 1048 978.86 990.73 0 -0.54(-0.05%)
May 21, 2012 970.56 1006 962.03 991.27 0 +16.50(+1.69%)
May 18, 2012 915.18 1009 934.68 974.77 0 -25.94(-2.59%)
May 17, 2012 1025 1063 999.40 1001 0 -55.14(-5.22%)
May 16, 2012 1053 1117 1040 1056 0 -26.63(-2.46%)
May 15, 2012 1066 1132 1080 1082 0 -21.82(-1.98%)
May 14, 2012 1084 1141 1099 1104 0 -21.98(-1.95%)
May 11, 2012 1063 1137 1078 1126 0 +24.06(+2.18%)
May 10, 2012 1022 1164 1099 1102 0 -13.79(-1.24%)
May 09, 2012 974.73 1125 1043 1116 0 +51.17(+4.81%)
May 08, 2012 1043 1073 1024 1065 0 +16.26(+1.55%)
May 07, 2012 1046 1073 1032 1049 0 +3.96(+0.38%)
May 04, 2012 1115 1129 1032 1045 0 -72.41(-6.48%)
May 03, 2012 1163 1165 1105 1117 0 -48.56(-4.17%)
May 02, 2012 1127 1176 1142 1166 0 +4.44(+0.38%)
May 01, 2012 1155 1182 1141 1161 0 +10.64(+0.92%)
Apr 30, 2012 1170 1181 1144 1151 0 -30.43(-2.58%)
Apr 27, 2012 1140 1185 1130 1181 0 +47.08(+4.15%)
Apr 26, 2012 1089 1148 1090 1134 0 +42.87(+3.93%)
Apr 25, 2012 1032 1095 1055 1091 0 +32.07(+3.03%)
Apr 24, 2012 987.78 1062 1003 1059 0 +48.54(+4.80%)
Apr 23, 2012 929.60 1061 1004 1010 0 -49.73(-4.69%)
Apr 20, 2012 941.43 1077 1042 1060 0 +36.33(+3.55%)
Apr 19, 2012 1012 1048 1023 1024 0 -24.81(-2.37%)
Apr 18, 2012 1061 1094 1037 1049 0 -55.75(-5.05%)
Apr 17, 2012 1107 1128 1091 1104 0 +7.12(+0.65%)
Apr 16, 2012 1026 1103 1048 1097 0 +50.32(+4.81%)
Apr 13, 2012 1038 1071 1041 1047 0 -28.01(-2.61%)
Apr 12, 2012 1012 1082 1036 1075 0 +40.61(+3.93%)
Apr 11, 2012 1002 1060 1013 1034 0 +4.13(+0.40%)
Apr 10, 2012 965.14 1074 1012 1030 0 -39.02(-3.65%)
Apr 09, 2012 980.53 1095 1064 1069 0 -31.90(-2.90%)
Apr 05, 2012 1076 1121 1094 1101 0 -16.77(-1.50%)
Apr 04, 2012 1043 1128 1111 1118 0 -4.68(-0.42%)
Apr 03, 2012 1099 1137 1101 1123 0 -12.30(-1.08%)
Apr 02, 2012 1088 1137 1102 1135 0 +15.27(+1.36%)
Mar 30, 2012 1082 1149 1085 1120 0 +20.54(+1.87%)
Mar 29, 2012 1080 1115 1089 1099 0 -16.92(-1.52%)
Mar 28, 2012 985.68 1121 1093 1116 0 +9.18(+0.83%)
Mar 27, 2012 1028 1138 1089 1107 0 -7.11(-0.64%)
Mar 26, 2012 1006 1128 1089 1114 0 +2.23(+0.20%)
Mar 23, 2012 987.75 1117 1071 1112 0 +28.45(+2.63%)
Mar 22, 2012 1048 1088 1062 1083 0 -8.56(-0.78%)
Mar 21, 2012 972.07 1101 1079 1092 0 -5.05(-0.46%)
Mar 20, 2012 1045 1138 1081 1097 0 -51.40(-4.48%)
Mar 19, 2012 1151 1176 1116 1148 0 +0.81(+0.07%)
Mar 16, 2012 1128 1164 1131 1147 0 -15.97(-1.37%)
Mar 15, 2012 1046 1169 1140 1163 0 +5.18(+0.45%)
Mar 14, 2012 1144 1191 1144 1158 0 -23.18(-1.96%)
Mar 13, 2012 1151 1194 1164 1181 0 +4.94(+0.42%)
Mar 12, 2012 1170 1185 1162 1176 0 +6.49(+0.55%)
Mar 09, 2012 1066 1177 1091 1170 0 +67.00(+6.07%)
Mar 08, 2012 971.73 1120 1062 1103 0 +29.71(+2.77%)
Mar 07, 2012 1073 1116 1062 1073 0 +30.83(+2.96%)
Mar 06, 2012 1032 1085 1039 1042 0 -34.52(-3.21%)
Mar 05, 2012 1008 1106 1034 1077 0 +35.68(+3.43%)
Mar 02, 2012 1049 1084 1039 1041 0 -35.42(-3.29%)
Mar 01, 2012 1113 1113 1071 1077 0 -24.64(-2.24%)
Feb 29, 2012 1026 1152 1100 1101 0 -34.86(-3.07%)
Feb 28, 2012 1033 1156 1130 1136 0 -1.47(-0.13%)
Feb 27, 2012 1072 1146 1097 1138 0 +23.21(+2.08%)
Feb 24, 2012 1144 1150 1098 1114 0 -31.31(-2.73%)
Feb 23, 2012 1059 1146 1076 1146 0 +49.79(+4.54%)
Feb 22, 2012 1139 1140 1087 1096 0 -47.95(-4.19%)
Feb 21, 2012 1161 1205 1132 1144 0 -38.06(-3.22%)
Feb 17, 2012 1182 1182 1182 0 -23.17(-1.92%)
Feb 16, 2012 1209 1250 1173 1205 0 -32.31(-2.61%)
Feb 15, 2012 1200 1254 1202 1237 0 +15.21(+1.24%)
Feb 14, 2012 1178 1235 1194 1222 0 +17.26(+1.43%)
Feb 13, 2012 1180 1215 1189 1205 0 +9.34(+0.78%)
Feb 10, 2012 1156 1214 1185 1196 0 -9.74(-0.81%)
Feb 09, 2012 1176 1222 1195 1205 0 -6.62(-0.55%)
Feb 08, 2012 1186 1235 1201 1212 0 -7.33(-0.60%)
Feb 07, 2012 1164 1231 1183 1219 0 +14.49(+1.20%)
Feb 06, 2012 1190 1233 1176 1205 0 +12.39(+1.04%)
Feb 03, 2012 1064 1218 1074 1192 0 +112.64(+10.43%)
Feb 02, 2012 1048 1090 1058 1080 0 +0.74(+0.07%)
Feb 01, 2012 1053 1094 1046 1079 0 +31.02(+2.96%)
Jan 31, 2012 1062 1075 1034 1048 0 -14.97(-1.41%)
Jan 30, 2012 1078 1085 1049 1063 0 -25.09(-2.31%)
Jan 27, 2012 1077 1099 1069 1088 0 +12.29(+1.14%)
Jan 26, 2012 1060 1090 1060 1076 0 -7.14(-0.66%)
Jan 25, 2012 1010 1093 1027 1083 0 +57.43(+5.60%)
Jan 24, 2012 955.38 1038 969.07 1026 0 +36.68(+3.71%)
Jan 23, 2012 976.48 1019 966.81 988.83 0 -13.99(-1.39%)
Jan 20, 2012 951.08 1010 969.38 1003 0 +28.13(+2.89%)
Jan 19, 2012 953.77 1001 961.62 974.69 0 -1.85(-0.19%)
Jan 18, 2012 861.61 977.78 932.47 976.54 0 +31.80(+3.37%)
Jan 17, 2012 957.04 962.14 926.31 944.74 0 -3.55(-0.37%)
Jan 13, 2012 948.29 948.29 948.29 0 +1.24(+0.13%)
Jan 12, 2012 926.21 949.64 904.88 947.05 0 +17.11(+1.84%)
Jan 11, 2012 887.71 933.82 906.55 929.94 0 +14.47(+1.58%)
Jan 10, 2012 893.93 937.13 907.71 915.47 0 +8.35(+0.92%)
Jan 09, 2012 875.64 917.99 869.78 907.12 0 +20.66(+2.33%)
Jan 06, 2012 886.10 916.00 881.84 886.46 0 -36.97(-4.00%)
Jan 05, 2012 911.19 937.86 885.53 923.44 0 +14.60(+1.61%)
Jan 04, 2012 851.82 923.56 889.16 908.84 0 +4.43(+0.49%)
Dec 30, 2011 896.34 906.58 891.96 904.41 0 +6.09(+0.68%)
Dec 29, 2011 879.91 904.91 876.27 898.32 0 +18.63(+2.12%)
Dec 28, 2011 913.00 915.20 870.83 879.69 0 -43.46(-4.71%)
Dec 27, 2011 929.25 932.89 912.23 923.15 0 -10.37(-1.11%)
Dec 23, 2011 933.52 933.52 933.52 0 +10.35(+1.12%)
Dec 21, 2011 891.22 929.22 883.51 923.17 0 +30.47(+3.41%)
Dec 20, 2011 855.39 915.01 839.33 892.70 0 +65.02(+7.86%)
Dec 19, 2011 857.92 882.54 823.55 827.69 0 -17.70(-2.09%)
Dec 16, 2011 900.00 925.33 835.74 845.39 0 -50.10(-5.60%)
Dec 15, 2011 902.24 916.62 885.13 895.49 0 +4.14(+0.46%)
Dec 14, 2011 929.26 935.12 852.26 891.35 0 -47.78(-5.09%)
Dec 13, 2011 999.16 1010 921.21 939.13 0 -46.87(-4.75%)
Dec 12, 2011 1008 1010 974.56 986.00 0 -50.88(-4.91%)
Dec 09, 2011 982.75 1042 1000 1037 0 +34.27(+3.42%)
Dec 08, 2011 988.12 1019 990.69 1003 0 +5.49(+0.55%)
Dec 07, 2011 925.14 1009 936.75 997.12 0 +52.66(+5.58%)
Dec 06, 2011 897.81 959.18 912.14 944.46 0 -0.31(-0.03%)
Dec 05, 2011 924.85 957.23 923.01 944.77 0 +13.20(+1.42%)
Dec 02, 2011 944.90 948.11 916.45 931.58 0 +2.32(+0.25%)
Dec 01, 2011 923.16 946.93 925.08 929.25 0 -19.36(-2.04%)
Nov 30, 2011 931.74 971.20 933.58 948.62 0 +32.14(+3.51%)
Nov 29, 2011 897.51 927.28 906.52 916.48 0 +0.08(+0.01%)
Nov 28, 2011 908.15 932.01 899.86 916.40 0 +23.45(+2.63%)
Nov 25, 2011 895.29 932.76 889.02 892.95 0 -28.71(-3.12%)
Nov 23, 2011 921.66 921.66 921.66 0 -61.76(-6.28%)
Nov 22, 2011 986.50 1010 979.55 983.42 0 -29.52(-2.91%)
Nov 21, 2011 1027 1039 1002 1013 0 -36.05(-3.44%)
Nov 18, 2011 1068 1077 1039 1049 0 -19.70(-1.84%)
Nov 17, 2011 1078 1100 1056 1069 0 -20.65(-1.90%)
Nov 16, 2011 1061 1113 1075 1089 0 -7.65(-0.70%)
Nov 15, 2011 1051 1119 1069 1097 0 +13.43(+1.24%)
Nov 14, 2011 1068 1106 1063 1084 0 -14.32(-1.30%)
Nov 11, 2011 1032 1101 1048 1098 0 +43.27(+4.10%)
Nov 10, 2011 1056 1083 1034 1055 0 +0.32(+0.03%)
Nov 09, 2011 1063 1106 1047 1054 0 -42.96(-3.92%)
Nov 08, 2011 1067 1102 1057 1097 0 +30.34(+2.84%)
Nov 07, 2011 1054 1088 1053 1067 0 -9.14(-0.85%)
Nov 04, 2011 1080 1105 1051 1076 0 -6.97(-0.64%)
Nov 03, 2011 1057 1089 1036 1083 0 +43.68(+4.20%)
Nov 02, 2011 979.66 1051 991.91 1039 0 +47.85(+4.83%)
Nov 01, 2011 974.71 1023 942.14 991.49 0 -54.57(-5.22%)
Oct 31, 2011 1046 1073 1034 1046 0 -27.97(-2.60%)
Oct 28, 2011 1046 1099 1052 1074 0 +5.15(+0.48%)
Oct 27, 2011 946.51 1089 961.20 1069 0 +118.93(+12.52%)
Oct 26, 2011 920.49 954.58 898.46 949.96 0 +26.55(+2.88%)
Oct 25, 2011 866.57 952.22 915.42 923.40 0 -24.22(-2.56%)
Oct 24, 2011 901.45 956.36 912.88 947.62 0 +32.72(+3.58%)
Oct 21, 2011 885.73 927.74 864.21 914.91 0 +37.53(+4.28%)
Oct 20, 2011 865.90 902.14 860.29 877.38 0 -8.12(-0.92%)
Oct 19, 2011 881.27 903.54 882.30 885.50 0 -19.99(-2.21%)
Oct 18, 2011 808.56 919.65 865.55 905.49 0 +30.69(+3.51%)
Oct 17, 2011 876.05 914.03 869.99 874.80 0 -33.69(-3.71%)
Oct 14, 2011 891.51 914.59 863.70 908.49 0 +2.24(+0.25%)
Oct 13, 2011 825.48 909.58 881.35 906.25 0 -3.27(-0.36%)
Oct 12, 2011 884.92 917.12 897.20 909.53 0 +7.84(+0.87%)
Oct 11, 2011 878.38 903.53 891.41 901.68 0 -3.28(-0.36%)
Oct 10, 2011 912.33 953.76 858.83 904.97 0 -11.29(-1.23%)
Oct 07, 2011 947.14 969.63 903.08 916.26 0 -51.87(-5.36%)
Oct 06, 2011 955.95 983.39 948.09 968.12 0 -7.28(-0.75%)
Oct 05, 2011 961.86 987.16 938.82 975.41 0 +13.50(+1.40%)
Oct 04, 2011 865.31 998.03 852.52 961.91 0 +88.96(+10.19%)
Oct 03, 2011 922.90 944.47 867.01 872.95 0 -52.04(-5.63%)
Sep 30, 2011 915.20 943.46 907.63 924.99 0 -4.67(-0.50%)
Sep 29, 2011 940.23 945.36 901.08 929.65 0 +17.03(+1.87%)
Sep 28, 2011 859.84 961.10 911.14 912.62 0 -40.16(-4.22%)
Sep 27, 2011 963.98 982.61 934.50 952.78 0 +12.79(+1.36%)
Sep 26, 2011 914.95 941.06 905.05 939.99 0 +6.19(+0.66%)
Sep 23, 2011 837.94 956.51 908.01 933.81 0 +19.57(+2.14%)
Sep 22, 2011 894.57 941.97 890.12 914.24 0 -7.72(-0.84%)
Sep 21, 2011 947.70 983.79 914.31 921.95 0 -41.52(-4.31%)
Sep 20, 2011 949.35 991.48 952.88 963.47 0 -13.20(-1.35%)
Sep 19, 2011 963.32 995.48 955.38 976.67 0 -15.21(-1.53%)
Sep 16, 2011 992.32 1009 966.73 991.88 0 -2.48(-0.25%)
Sep 15, 2011 965.56 998.55 951.84 994.36 0 +37.02(+3.87%)
Sep 14, 2011 935.97 963.50 919.57 957.34 0 +31.88(+3.44%)
Sep 13, 2011 919.18 956.29 916.35 925.46 0 +3.76(+0.41%)
Sep 12, 2011 907.15 924.33 904.20 921.71 0 -2.27(-0.25%)
Sep 09, 2011 836.93 958.28 906.97 923.98 0 -24.00(-2.53%)
Sep 08, 2011 973.16 981.24 944.97 947.97 0 -31.27(-3.19%)
Sep 07, 2011 934.50 993.81 953.01 979.24 0 +42.05(+4.49%)
Sep 06, 2011 872.10 942.12 898.40 937.19 0 +4.26(+0.46%)
Sep 02, 2011 932.94 932.94 932.94 0 -29.03(-3.02%)
Sep 01, 2011 1007 1010 955.24 961.97 0 -40.96(-4.08%)
Aug 31, 2011 970.54 1023 993.97 1003 0 +11.90(+1.20%)
Aug 30, 2011 956.00 996.68 948.47 991.03 0 +21.68(+2.24%)
Aug 29, 2011 905.39 986.62 924.04 969.36 0 +52.45(+5.72%)
Aug 26, 2011 787.14 928.62 882.07 916.91 0 +25.63(+2.88%)
Aug 25, 2011 911.07 919.17 879.57 891.27 0 -2.71(-0.30%)
Aug 24, 2011 842.34 901.04 854.87 893.99 0 +28.62(+3.31%)
Aug 23, 2011 751.94 867.97 831.12 865.37 0 +19.26(+2.28%)
Aug 22, 2011 869.04 871.17 825.91 846.11 0 +8.30(+0.99%)
Aug 19, 2011 841.79 877.91 822.17 837.81 0 -23.57(-2.74%)
Aug 18, 2011 873.65 903.01 846.44 861.38 0 -49.16(-5.40%)
Aug 17, 2011 883.71 931.81 895.84 910.54 0 +0.84(+0.09%)
Aug 16, 2011 844.85 946.72 863.28 909.70 0 +29.57(+3.36%)
Aug 15, 2011 908.20 921.21 829.57 880.13 0 -12.72(-1.42%)
Aug 12, 2011 904.90 951.71 852.35 892.85 0 -47.33(-5.03%)
Aug 11, 2011 837.96 965.32 857.56 940.17 0 +47.76(+5.35%)
Aug 10, 2011 951.74 1036 827.88 892.41 0 -116.32(-11.53%)
Aug 09, 2011 996.14 1038 881.78 1009 0 +10.86(+1.09%)
Aug 08, 2011 1032 1144 988.73 997.87 0 -92.28(-8.46%)
Aug 05, 2011 1217 1233 1036 1090 0 -105.55(-8.83%)
Aug 04, 2011 1169 1235 1180 1196 0 -22.66(-1.86%)
Aug 03, 2011 1163 1228 1176 1218 0 +37.58(+3.18%)
Aug 02, 2011 1162 1235 1177 1181 0 -33.76(-2.78%)
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.