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, 2019 4454 4547 4395 4461 0 +16.67(+0.38%)
Jul 30, 2019 4210 4716 4207 4444 0 +356.93(+8.73%)
Jul 29, 2019 4128 4188 4028 4087 0 -47.74(-1.15%)
Jul 26, 2019 4156 4200 4129 4135 0 -6.29(-0.15%)
Jul 25, 2019 4099 4177 4093 4141 0 +40.48(+0.99%)
Jul 24, 2019 3960 4110 3957 4101 0 +133.73(+3.37%)
Jul 23, 2019 3996 4011 3888 3967 0 -9.83(-0.25%)
Jul 22, 2019 4029 4045 3954 3977 0 -44.81(-1.11%)
Jul 19, 2019 4052 4107 4011 4022 0 -35.95(-0.89%)
Jul 18, 2019 4008 4079 3955 4058 0 +57.90(+1.45%)
Jul 17, 2019 3993 4020 3958 4000 0 +5.26(+0.13%)
Jul 16, 2019 3983 4054 3955 3995 0 +13.29(+0.33%)
Jul 15, 2019 4079 4137 3933 3981 0 -87.03(-2.14%)
Jul 12, 2019 4008 4099 4005 4068 0 +76.85(+1.93%)
Jul 11, 2019 3996 4042 3911 3992 0 +0.40(+0.01%)
Jul 10, 2019 3939 4000 3900 3991 0 +79.55(+2.03%)
Jul 09, 2019 3884 3926 3857 3912 0 +4.50(+0.12%)
Jul 08, 2019 3933 3966 3876 3907 0 -45.06(-1.14%)
Jul 05, 2019 4049 4054 3868 3952 0 -55.62(-1.39%)
Jul 03, 2019 3952 4026 3940 4008 0 +79.58(+2.03%)
Jul 02, 2019 3994 4036 3879 3928 0 -61.58(-1.54%)
Jul 01, 2019 4039 4093 3959 3990 0 -15.05(-0.38%)
Jun 28, 2019 3978 4066 3958 4005 0 +36.57(+0.92%)
Jun 27, 2019 3795 3979 3782 3968 0 +185.96(+4.92%)
Jun 26, 2019 3764 3813 3711 3782 0 +36.37(+0.97%)
Jun 25, 2019 3847 3991 3728 3746 0 -96.58(-2.51%)
Jun 24, 2019 4008 4025 3823 3842 0 -182.50(-4.53%)
Jun 21, 2019 4099 4111 4002 4025 0 -117.27(-2.83%)
Jun 20, 2019 3980 4170 3965 4142 0 +182.03(+4.60%)
Jun 19, 2019 3922 3995 3859 3960 0 +35.79(+0.91%)
Jun 18, 2019 3934 3988 3906 3924 0 +13.33(+0.34%)
Jun 17, 2019 3934 3969 3813 3911 0 -27.83(-0.71%)
Jun 14, 2019 3899 3956 3853 3939 0 +17.70(+0.45%)
Jun 13, 2019 3838 3926 3835 3921 0 +106.37(+2.79%)
Jun 12, 2019 3852 3890 3793 3815 0 -41.64(-1.08%)
Jun 11, 2019 3943 3945 3808 3856 0 -39.56(-1.02%)
Jun 10, 2019 3866 3947 3866 3896 0 +45.79(+1.19%)
Jun 07, 2019 3830 3874 3799 3850 0 +33.25(+0.87%)
Jun 06, 2019 3841 3919 3777 3817 0 -43.92(-1.14%)
Jun 05, 2019 3792 3891 3757 3861 0 +87.63(+2.32%)
Jun 04, 2019 3724 3779 3646 3773 0 +91.39(+2.48%)
Jun 03, 2019 3618 3726 3576 3682 0 +63.47(+1.75%)
May 31, 2019 3737 3745 3602 3618 0 -110.40(-2.96%)
May 30, 2019 3784 3835 3662 3729 0 -58.08(-1.53%)
May 29, 2019 3779 3882 3759 3787 0 -14.32(-0.38%)
May 28, 2019 3940 3946 3774 3801 0 -140.32(-3.56%)
May 24, 2019 3697 4066 3693 3942 0 +455.33(+13.06%)
May 23, 2019 3389 3523 3377 3486 0 +70.87(+2.08%)
May 22, 2019 3258 3442 3252 3415 0 +127.26(+3.87%)
May 21, 2019 3162 3292 3147 3288 0 +151.51(+4.83%)
May 20, 2019 3082 3268 3037 3137 0 +26.79(+0.86%)
May 17, 2019 3152 3177 3098 3110 0 -65.93(-2.08%)
May 16, 2019 3113 3204 3082 3176 0 +81.26(+2.63%)
May 15, 2019 3046 3100 3013 3094 0 +22.89(+0.75%)
May 14, 2019 3032 3092 2975 3072 0 +72.72(+2.42%)
May 13, 2019 3031 3051 2959 2999 0 -87.68(-2.84%)
May 10, 2019 3087 3104 3022 3087 0 -7.14(-0.23%)
May 09, 2019 3031 3103 2975 3094 0 +37.68(+1.23%)
May 08, 2019 3148 3180 3051 3056 0 -128.34(-4.03%)
May 07, 2019 3129 3222 3024 3184 0 +22.66(+0.72%)
May 06, 2019 3133 3179 3114 3162 0 -26.67(-0.84%)
May 03, 2019 3211 3236 3163 3188 0 +8.58(+0.27%)
May 02, 2019 3183 3256 3153 3180 0 -3.69(-0.12%)
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.