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, 2013 1188 1240 1164 1223 0 +38.21(+3.22%)
Jul 30, 2013 1163 1206 1178 1185 0 +2.99(+0.25%)
Jul 29, 2013 1203 1222 1180 1182 0 -30.05(-2.48%)
Jul 26, 2013 1189 1241 1188 1212 0 +8.22(+0.68%)
Jul 25, 2013 1164 1209 1155 1204 0 -0.76(-0.06%)
Jul 24, 2013 1231 1236 1190 1205 0 -16.31(-1.34%)
Jul 23, 2013 1211 1228 1197 1221 0 +15.03(+1.25%)
Jul 22, 2013 1223 1234 1197 1206 0 -22.48(-1.83%)
Jul 19, 2013 1214 1240 1212 1228 0 +7.52(+0.62%)
Jul 18, 2013 1212 1236 1208 1221 0 +10.18(+0.84%)
Jul 17, 2013 1209 1223 1193 1211 0 +9.18(+0.76%)
Jul 16, 2013 1197 1229 1178 1201 0 +6.61(+0.55%)
Jul 15, 2013 1167 1201 1169 1195 0 +20.73(+1.77%)
Jul 12, 2013 1162 1193 1157 1174 0 +9.42(+0.81%)
Jul 11, 2013 1114 1172 1141 1165 0 +29.38(+2.59%)
Jul 10, 2013 1102 1140 1124 1135 0 +8.42(+0.75%)
Jul 09, 2013 1131 1133 1118 1127 0 +0.53(+0.05%)
Jul 08, 2013 1125 1133 1116 1126 0 +7.74(+0.69%)
Jul 05, 2013 1143 1143 1100 1119 0 -19.58(-1.72%)
Jul 03, 2013 1138 1138 1138 0 +12.78(+1.14%)
Jul 02, 2013 1142 1143 1119 1125 0 -14.00(-1.23%)
Jul 01, 2013 1093 1158 1120 1139 0 +24.19(+2.17%)
Jun 28, 2013 1111 1124 1099 1115 0 +19.00(+1.73%)
Jun 26, 2013 1107 1119 1077 1096 0 -4.72(-0.43%)
Jun 25, 2013 1084 1112 1078 1101 0 +27.32(+2.54%)
Jun 24, 2013 1053 1087 1048 1074 0 +12.64(+1.19%)
Jun 21, 2013 1071 1088 1043 1061 0 -4.79(-0.45%)
Jun 20, 2013 1067 1082 1050 1066 0 -16.64(-1.54%)
Jun 19, 2013 1060 1112 1075 1082 0 -4.84(-0.45%)
Jun 18, 2013 1045 1094 1067 1087 0 +16.63(+1.55%)
Jun 17, 2013 1047 1090 1047 1071 0 -4.52(-0.42%)
Jun 14, 2013 1093 1117 1075 1075 0 -24.37(-2.22%)
Jun 13, 2013 1044 1131 1044 1099 0 +56.51(+5.42%)
Jun 12, 2013 1048 1065 1034 1043 0 -2.17(-0.21%)
Jun 11, 2013 1046 1059 1042 1045 0 -15.09(-1.42%)
Jun 10, 2013 1037 1065 1038 1060 0 -8.19(-0.77%)
Jun 07, 2013 1056 1088 1059 1068 0 -3.10(-0.29%)
Jun 06, 2013 1040 1077 1055 1072 0 +2.92(+0.27%)
Jun 05, 2013 1041 1090 1056 1069 0 -5.03(-0.47%)
Jun 04, 2013 1067 1105 1067 1074 0 -25.43(-2.31%)
Jun 03, 2013 1070 1105 1067 1099 0 +32.74(+3.07%)
May 31, 2013 1059 1072 1050 1066 0 -2.50(-0.23%)
May 30, 2013 1043 1094 1060 1069 0 +5.36(+0.50%)
May 29, 2013 1061 1101 1061 1063 0 -34.54(-3.15%)
May 28, 2013 1072 1116 1068 1098 0 +13.98(+1.29%)
May 24, 2013 1084 1084 1084 0 -14.72(-1.34%)
May 23, 2013 1051 1120 1050 1099 0 +38.56(+3.64%)
May 22, 2013 1097 1119 1039 1060 0 -44.10(-3.99%)
May 21, 2013 1089 1132 1101 1104 0 -19.41(-1.73%)
May 20, 2013 1092 1135 1120 1124 0 -10.13(-0.89%)
May 17, 2013 1128 1145 1121 1134 0 +8.69(+0.77%)
May 16, 2013 1081 1148 1109 1125 0 +6.40(+0.57%)
May 15, 2013 1073 1124 1102 1119 0 +34.85(+3.22%)
May 13, 2013 1091 1097 1083 1084 0 -4.73(-0.43%)
May 10, 2013 1044 1096 1070 1089 0 +11.45(+1.06%)
May 09, 2013 1075 1095 1070 1077 0 +4.14(+0.39%)
May 08, 2013 1064 1080 1061 1073 0 +6.06(+0.57%)
May 07, 2013 1000 1072 1032 1067 0 +36.52(+3.54%)
May 06, 2013 999.39 1038 1006 1030 0 -5.09(-0.49%)
May 03, 2013 1026 1056 1018 1036 0 +20.99(+2.07%)
May 02, 2013 971.11 1025 1001 1015 0 +17.23(+1.73%)
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.