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 (%)
Aug 31, 2009 1236 1370 1315 1331 0 -40.43(-2.95%)
Aug 28, 2009 1347 1406 1326 1372 0 +27.39(+2.04%)
Aug 27, 2009 1305 1369 1268 1344 0 +28.58(+2.17%)
Aug 26, 2009 1274 1344 1289 1316 0 +7.17(+0.55%)
Aug 25, 2009 1232 1346 1246 1308 0 +59.94(+4.80%)
Aug 24, 2009 1246 1303 1219 1249 0 -30.40(-2.38%)
Aug 21, 2009 1252 1374 1236 1279 0 +0.17(+0.01%)
Aug 20, 2009 1180 1312 1189 1279 0 +49.18(+4.00%)
Aug 19, 2009 1103 1237 1177 1230 0 +31.64(+2.64%)
Aug 18, 2009 1173 1229 1177 1198 0 +7.73(+0.65%)
Aug 17, 2009 1220 1256 1162 1190 0 -21.59(-1.78%)
Aug 14, 2009 1255 1280 1196 1212 0 -51.86(-4.10%)
Aug 13, 2009 1238 1292 1209 1264 0 +34.17(+2.78%)
Aug 12, 2009 1151 1285 1199 1229 0 -14.87(-1.20%)
Aug 11, 2009 1199 1300 1225 1244 0 -31.41(-2.46%)
Aug 10, 2009 1248 1290 1247 1276 0 -7.06(-0.55%)
Aug 07, 2009 1288 1327 1260 1283 0 -7.85(-0.61%)
Aug 06, 2009 1282 1349 1255 1291 0 -5.79(-0.45%)
Aug 05, 2009 1204 1334 1271 1296 0 -9.16(-0.70%)
Aug 04, 2009 1312 1326 1278 1306 0 -18.36(-1.39%)
Aug 03, 2009 1287 1351 1289 1324 0 +13.07(+1.00%)
Jul 31, 2009 1291 1337 1296 1311 0 -10.95(-0.83%)
Jul 30, 2009 1294 1365 1301 1322 0 +22.94(+1.77%)
Jul 29, 2009 1342 1359 1291 1299 0 -77.40(-5.62%)
Jul 28, 2009 1233 1416 1356 1376 0 +25.76(+1.91%)
Jul 27, 2009 1293 1398 1282 1351 0 +59.50(+4.61%)
Jul 24, 2009 1248 1302 1266 1291 0 +5.87(+0.46%)
Jul 23, 2009 1130 1312 1239 1285 0 +27.49(+2.19%)
Jul 22, 2009 1116 1278 1218 1258 0 +31.32(+2.55%)
Jul 21, 2009 1130 1264 1204 1226 0 +155.23(+14.49%)
Jun 26, 2009 1018 1095 987.72 1071 0 +50.57(+4.96%)
Jun 25, 2009 1010 1036 988.17 1021 0 +38.72(+3.94%)
Jun 24, 2009 970.51 1012 974.88 981.85 0 -16.29(-1.63%)
Jun 23, 2009 971.84 1022 980.67 998.15 0 +0.02(+0.00%)
Jun 22, 2009 1035 1039 989.72 998.12 0 -44.51(-4.27%)
Jun 19, 2009 1045 1060 1014 1043 0 +8.20(+0.79%)
Jun 18, 2009 1042 1057 1010 1034 0 -7.30(-0.70%)
Jun 17, 2009 1035 1069 1012 1042 0 +0.44(+0.04%)
Jun 16, 2009 1045 1078 1035 1041 0 +7.22(+0.70%)
Jun 15, 2009 1066 1077 1017 1034 0 -28.23(-2.66%)
Jun 12, 2009 1039 1070 1027 1062 0 +29.72(+2.88%)
Jun 11, 2009 1044 1056 1023 1033 0 -7.64(-0.73%)
Jun 10, 2009 1050 1065 1014 1040 0 -3.59(-0.34%)
Jun 09, 2009 1035 1069 1026 1044 0 +8.28(+0.80%)
Jun 08, 2009 1037 1060 1019 1036 0 -17.57(-1.67%)
Jun 05, 2009 1078 7446510 1032 1053 0 -7.81(-0.74%)
Jun 04, 2009 1060 1085 1034 1061 0 +10.59(+1.01%)
Jun 03, 2009 1036 1062 1016 1050 0 +26.02(+2.54%)
Jun 02, 2009 1029 1050 991.78 1024 0 -18.25(-1.75%)
Jun 01, 2009 1069 1082 1007 1043 0 +1.00(+0.10%)
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%)
Mar 02, 2009 908.90 925.61 870.04 881.34 0 -35.56(-3.88%)
Feb 27, 2009 928.96 962.88 903.74 916.90 0 +0.26(+0.03%)
Feb 26, 2009 940.58 953.61 909.21 916.64 0 -15.47(-1.66%)
Feb 25, 2009 948.88 964.92 916.96 932.11 0 -30.98(-3.22%)
Feb 24, 2009 935.29 974.87 908.61 963.10 0 +29.27(+3.13%)
Feb 23, 2009 977.01 988.20 917.53 933.83 0 -31.38(-3.25%)
Feb 20, 2009 957.04 985.90 938.43 965.21 0 -5.09(-0.52%)
Feb 19, 2009 1025 1038 957.72 970.30 0 -35.51(-3.53%)
Feb 18, 2009 1061 1074 989.56 1006 0 -45.35(-4.31%)
Feb 17, 2009 1074 1091 1024 1051 0 -34.57(-3.18%)
Feb 16, 2009 1071 1110 1043 1086 0 +0.00(+0.00%)
Feb 13, 2009 1071 1110 1043 1086 0 +13.37(+1.25%)
Feb 12, 2009 1083 1134 1032 1072 0 -14.75(-1.36%)
Feb 11, 2009 1064 1128 1047 1087 0 +25.98(+2.45%)
Feb 10, 2009 1137 1160 1050 1061 0 -75.81(-6.67%)
Feb 09, 2009 1142 1180 1122 1137 0 -7.13(-0.62%)
Feb 06, 2009 1130 1170 1112 1144 0 +8.93(+0.79%)
Feb 05, 2009 1108 1175 1081 1135 0 +22.35(+2.01%)
Feb 04, 2009 1151 1198 1096 1113 0 -13.18(-1.17%)
Feb 03, 2009 1132 1188 1100 1126 0 +1.32(+0.12%)
Feb 02, 2009 1088 1143 1068 1125 0 +24.10(+2.19%)
Jan 30, 2009 1096 1158 1073 1101 0 +6.79(+0.62%)
Jan 29, 2009 1176 1222 1085 1094 0 -92.65(-7.81%)
Jan 28, 2009 1164 1235 1138 1186 0 +38.09(+3.32%)
Jan 27, 2009 1137 1189 1120 1148 0 +13.69(+1.21%)
Jan 26, 2009 1095 1178 1081 1135 0 +36.36(+3.31%)
Jan 23, 2009 1072 1133 1060 1098 0 +11.17(+1.03%)
Jan 22, 2009 1083 1124 1055 1087 0 -13.92(-1.26%)
Jan 21, 2009 1042 1116 1007 1101 0 +78.79(+7.71%)
Jan 20, 2009 1099 1103 1016 1022 0 -88.19(-7.94%)
Jan 19, 2009 1144 1156 1070 1110 0 +0.00(+0.00%)
Jan 16, 2009 1144 1156 1070 1110 0 -3.93(-0.35%)
Jan 15, 2009 1125 1150 1079 1114 0 -7.24(-0.65%)
Jan 14, 2009 1152 1173 1115 1122 0 -43.87(-3.76%)
Jan 13, 2009 1184 1205 1151 1165 0 -20.57(-1.73%)
Jan 12, 2009 1245 1291 1172 1186 0 -53.49(-4.32%)
Jan 09, 2009 1300 1327 1234 1240 0 -58.10(-4.48%)
Jan 08, 2009 1237 1324 1227 1298 0 +68.97(+5.61%)
Jan 07, 2009 1274 1308 1215 1229 0 -51.23(-4.00%)
Jan 06, 2009 1275 1317 1221 1280 0 +14.82(+1.17%)
Jan 05, 2009 1232 1288 1202 1265 0 +43.95(+3.60%)
Jan 02, 2009 1226 1276 1195 1221 0 +12.20(+1.01%)
Jan 01, 2009 1154 1261 1128 1209 0 +0.00(+0.00%)
Dec 31, 2008 1154 1261 1128 1209 0 +50.53(+4.36%)
Dec 30, 2008 1145 1181 1113 1158 0 +15.50(+1.36%)
Dec 29, 2008 1186 1210 1119 1143 0 -42.54(-3.59%)
Dec 26, 2008 1203 1236 1158 1185 0 -13.69(-1.14%)
Dec 25, 2008 1199 1242 1159 1199 0 +0.00(+0.00%)
Dec 24, 2008 1199 1242 1159 1199 0 +1.71(+0.14%)
Dec 23, 2008 1243 1257 1169 1197 0 -31.60(-2.57%)
Dec 22, 2008 1296 1345 1159 1229 0 -61.98(-4.80%)
Dec 19, 2008 1534 1659 1189 1291 0 -210.80(-14.04%)
Dec 18, 2008 1539 1602 1465 1502 0 -23.79(-1.56%)
Dec 17, 2008 1478 1577 1447 1526 0 -5.71(-0.37%)
Dec 16, 2008 1468 1567 1417 1531 0 +72.70(+4.98%)
Dec 15, 2008 1576 1605 1373 1459 0 -108.63(-6.93%)
Dec 12, 2008 1518 1619 1451 1567 0 +10.48(+0.67%)
Dec 11, 2008 1586 1672 1528 1557 0 -64.59(-3.98%)
Dec 10, 2008 1559 1668 1530 1621 0 +86.47(+5.63%)
Dec 09, 2008 1556 1628 1485 1535 0 -27.14(-1.74%)
Dec 08, 2008 1540 1628 1511 1562 0 +34.07(+2.23%)
Dec 05, 2008 1440 1542 1372 1528 0 +73.04(+5.02%)
Dec 04, 2008 1441 1550 1369 1455 0 +2.21(+0.15%)
Dec 03, 2008 1432 1506 1324 1453 0 +63.60(+4.58%)
Dec 02, 2008 1305 1436 1268 1389 0 +83.31(+6.38%)
Dec 01, 2008 1462 1500 1277 1306 0 -180.56(-12.15%)
Nov 28, 2008 1474 1530 1424 1486 0 +41.65(+2.88%)
Nov 27, 2008 1314 1491 1295 1445 0 +0.00(+0.00%)
Nov 26, 2008 1314 1491 1295 1445 0 +94.24(+6.98%)
Nov 25, 2008 1405 1451 1287 1350 0 -12.26(-0.90%)
Nov 24, 2008 1293 1417 1196 1363 0 +93.68(+7.38%)
Nov 21, 2008 1170 1305 1109 1269 0 +103.36(+8.87%)
Nov 20, 2008 1199 1259 1150 1166 0 -55.50(-4.54%)
Nov 19, 2008 1282 1363 1204 1221 0 -57.32(-4.48%)
Nov 18, 2008 1319 1377 1241 1278 0 -14.86(-1.15%)
Nov 17, 2008 1300 1395 1221 1293 0 -25.36(-1.92%)
Nov 14, 2008 1420 1463 1285 1319 0 -103.88(-7.30%)
Nov 13, 2008 1398 1485 1253 1423 0 +31.32(+2.25%)
Nov 12, 2008 1512 1542 1344 1391 0 -145.78(-9.48%)
Nov 11, 2008 1557 1593 1481 1537 0 -38.42(-2.44%)
Nov 10, 2008 1688 1695 1544 1575 0 -75.70(-4.58%)
Nov 07, 2008 1666 1702 1604 1651 0 -6.02(-0.36%)
Nov 06, 2008 1649 1739 1599 1657 0 -11.76(-0.70%)
Nov 05, 2008 1773 1861 1641 1669 0 -122.44(-6.83%)
Nov 04, 2008 1780 1875 1690 1791 0 +22.31(+1.26%)
Nov 03, 2008 1758 1878 1704 1769 0 -3.64(-0.21%)
Oct 31, 2008 1635 1820 1624 1773 0 +128.03(+7.78%)
Oct 30, 2008 1599 1675 1538 1645 0 +102.66(+6.66%)
Oct 29, 2008 1498 1636 1414 1542 0 +45.36(+3.03%)
Oct 28, 2008 1495 1583 1363 1497 0 +41.70(+2.87%)
Oct 27, 2008 1563 1644 1440 1455 0 -134.88(-8.48%)
Oct 24, 2008 1557 1705 1487 1590 0 -97.70(-5.79%)
Oct 23, 2008 1841 1911 1554 1688 0 -153.23(-8.32%)
Oct 22, 2008 1945 2003 1804 1841 0 -142.68(-7.19%)
Oct 21, 2008 2007 2119 1949 1983 0 -61.21(-2.99%)
Oct 20, 2008 1989 2081 1931 2045 0 +70.64(+3.58%)
Oct 17, 2008 2004 2117 1906 1974 0 -79.57(-3.87%)
Oct 16, 2008 1913 2077 1784 2054 0 +162.93(+8.62%)
Oct 15, 2008 2130 2168 1832 1891 0 -265.76(-12.32%)
Oct 14, 2008 2273 2318 2063 2156 0 -65.72(-2.96%)
Oct 13, 2008 2104 2265 1993 2222 0 +211.41(+10.51%)
Oct 10, 2008 1894 2232 1813 2011 0 +42.07(+2.14%)
Oct 09, 2008 2187 2240 1952 1969 0 -184.05(-8.55%)
Oct 08, 2008 2055 2466 1968 2153 0 +29.53(+1.39%)
Oct 07, 2008 2300 2392 2085 2123 0 -181.23(-7.86%)
Oct 06, 2008 2348 2429 2138 2304 0 -120.10(-4.95%)
Oct 03, 2008 2584 2681 2283 2424 0 -132.46(-5.18%)
Oct 02, 2008 2648 2698 2502 2557 0 -109.96(-4.12%)
Oct 01, 2008 2585 2700 2514 2667 0 +60.32(+2.31%)
Sep 30, 2008 2606 2718 2519 2607 0 +6.41(+0.25%)
Sep 29, 2008 2790 2819 2499 2600 0 -258.54(-9.04%)
Sep 26, 2008 2708 2950 2643 2859 0 +93.78(+3.39%)
Sep 25, 2008 2640 2810 2588 2765 0 +152.86(+5.85%)
Sep 24, 2008 2685 2750 2555 2612 0 -31.81(-1.20%)
Sep 23, 2008 2694 2815 2554 2644 0 -32.15(-1.20%)
Sep 22, 2008 2873 2939 2603 2676 0 -222.80(-7.69%)
Sep 19, 2008 2862 3137 2624 2899 0 +176.01(+6.46%)
Sep 18, 2008 2455 2827 2303 2723 0 +322.54(+13.44%)
Sep 17, 2008 2555 2574 2303 2400 0 -210.64(-8.07%)
Sep 16, 2008 2362 2622 2289 2611 0 +237.25(+9.99%)
Sep 15, 2008 2461 2538 2319 2374 0 -133.26(-5.32%)
Sep 12, 2008 2482 2550 2424 2507 0 +11.14(+0.45%)
Sep 11, 2008 2473 2525 2373 2496 0 -4.65(-0.19%)
Sep 10, 2008 2476 2551 2419 2500 0 +55.81(+2.28%)
Sep 09, 2008 2548 2588 2411 2445 0 -96.78(-3.81%)
Sep 08, 2008 2395 2659 2367 2541 0 +176.61(+7.47%)
Sep 05, 2008 2317 2391 2220 2365 0 +35.10(+1.51%)
Sep 04, 2008 2468 2492 2291 2330 0 -146.92(-5.93%)
Sep 03, 2008 2405 2515 2351 2477 0 +72.16(+3.00%)
Sep 02, 2008 2430 2535 2337 2404 0 +4.72(+0.20%)
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.