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 30, 2013 1256 1256 1256 0 -12.61(-0.99%)
Aug 29, 2013 1232 1287 1248 1268 0 +7.39(+0.59%)
Aug 28, 2013 1254 1338 1233 1261 0 -22.66(-1.77%)
Aug 27, 2013 1306 1324 1276 1284 0 -42.42(-3.20%)
Aug 26, 2013 1309 1353 1324 1326 0 +1.16(+0.09%)
Aug 23, 2013 1300 1340 1277 1325 0 +4.20(+0.32%)
Aug 22, 2013 1245 1333 1268 1321 0 +61.82(+4.91%)
Aug 21, 2013 1265 1316 1239 1259 0 -34.74(-2.69%)
Aug 20, 2013 1212 1306 1233 1294 0 +58.53(+4.74%)
Aug 19, 2013 1224 1274 1208 1235 0 -24.12(-1.92%)
Aug 16, 2013 1225 1305 1239 1259 0 +1.46(+0.12%)
Aug 15, 2013 1204 1283 1164 1258 0 +38.03(+3.12%)
Aug 14, 2013 1261 1264 1207 1220 0 -41.29(-3.27%)
Aug 13, 2013 1257 1291 1250 1261 0 -32.28(-2.50%)
Aug 12, 2013 1235 1297 1259 1293 0 +101.19(+8.49%)
Aug 09, 2013 1176 1212 1170 1192 0 +2.28(+0.19%)
Aug 08, 2013 1166 1199 1181 1190 0 -8.02(-0.67%)
Aug 07, 2013 1158 1217 1167 1198 0 +5.26(+0.44%)
Aug 06, 2013 1238 1240 1188 1193 0 -44.74(-3.62%)
Aug 05, 2013 1230 1278 1223 1237 0 -50.60(-3.93%)
Aug 02, 2013 1195 1310 1204 1288 0 +50.99(+4.12%)
Aug 01, 2013 1210 1268 1214 1237 0 +13.79(+1.13%)
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%)
May 01, 2013 993.20 1028 996.85 997.30 0 -40.49(-3.90%)
Apr 30, 2013 1039 1048 1018 1038 0 -2.01(-0.19%)
Apr 29, 2013 1000 1050 1034 1040 0 +11.60(+1.13%)
Apr 26, 2013 1039 1040 1020 1028 0 -11.76(-1.13%)
Apr 25, 2013 1032 1054 1015 1040 0 +16.52(+1.61%)
Apr 24, 2013 1044 1058 1008 1023 0 -17.09(-1.64%)
Apr 23, 2013 1005 1061 1001 1041 0 +45.98(+4.62%)
Apr 22, 2013 972.44 1002 959.12 994.55 0 +14.21(+1.45%)
Apr 19, 2013 909.45 991.54 937.34 980.34 0 +42.45(+4.53%)
Apr 18, 2013 918.17 980.98 925.54 937.89 0 -10.70(-1.13%)
Apr 17, 2013 945.63 1001 932.43 948.59 0 -37.20(-3.77%)
Apr 16, 2013 960.66 992.38 931.02 985.79 0 +7.27(+0.74%)
Apr 15, 2013 1013 1015 967.12 978.52 0 -42.87(-4.20%)
Apr 12, 2013 986.80 1033 1009 1021 0 -1.82(-0.18%)
Apr 11, 2013 997.41 1039 1017 1023 0 -8.70(-0.84%)
Apr 10, 2013 990.00 1036 1019 1032 0 +7.40(+0.72%)
Apr 09, 2013 1010 1043 1021 1025 0 -18.75(-1.80%)
Apr 08, 2013 1030 1062 1038 1043 0 -11.40(-1.08%)
Apr 05, 2013 1016 1060 1046 1055 0 -14.03(-1.31%)
Apr 04, 2013 1024 1073 1050 1069 0 +13.23(+1.25%)
Apr 03, 2013 1058 1090 1035 1055 0 -26.92(-2.49%)
Apr 02, 2013 1093 1102 1070 1082 0 -3.58(-0.33%)
Apr 01, 2013 1113 1120 1075 1086 0 -20.21(-1.83%)
Mar 28, 2013 1106 1106 1106 0 +10.38(+0.95%)
Mar 27, 2013 1061 1101 1075 1096 0 -2.97(-0.27%)
Mar 26, 2013 1081 1115 1080 1099 0 -3.81(-0.35%)
Mar 25, 2013 1070 1112 1089 1103 0 +8.89(+0.81%)
Mar 22, 2013 1074 1107 1085 1094 0 +0.53(+0.05%)
Mar 21, 2013 1074 1104 1063 1093 0 +8.12(+0.75%)
Mar 20, 2013 1054 1088 1069 1085 0 +9.41(+0.87%)
Mar 19, 2013 1058 1107 1069 1076 0 -0.02(-0.00%)
Mar 18, 2013 1054 1087 1055 1076 0 -7.07(-0.65%)
Mar 15, 2013 1079 1112 1080 1083 0 -24.04(-2.17%)
Mar 14, 2013 1049 1110 1078 1107 0 +34.68(+3.23%)
Mar 13, 2013 1062 1074 1049 1072 0 +12.54(+1.18%)
Mar 12, 2013 1059 1090 1047 1060 0 -37.43(-3.41%)
Mar 11, 2013 1065 1104 1088 1097 0 -2.47(-0.22%)
Mar 08, 2013 1065 1103 1082 1099 0 +16.85(+1.56%)
Mar 07, 2013 1053 1090 1068 1083 0 -4.05(-0.37%)
Mar 06, 2013 1019 1094 1046 1087 0 +38.13(+3.64%)
Mar 05, 2013 1033 1061 1040 1048 0 +7.63(+0.73%)
Mar 04, 2013 1001 1049 1028 1041 0 +2.67(+0.26%)
Mar 01, 2013 985.51 1048 1011 1038 0 +13.05(+1.27%)
Feb 28, 2013 1045 1049 1012 1025 0 -4.83(-0.47%)
Feb 27, 2013 983.96 1033 1011 1030 0 +12.62(+1.24%)
Feb 26, 2013 991.09 1043 1011 1017 0 -17.73(-1.71%)
Feb 22, 2013 1050 1058 1034 1035 0 -7.79(-0.75%)
Feb 21, 2013 1041 1054 1028 1043 0 +7.31(+0.71%)
Feb 20, 2013 1071 1077 1035 1036 0 -26.82(-2.52%)
Feb 15, 2013 1062 1062 1062 0 +9.66(+0.92%)
Feb 14, 2013 1059 1062 1049 1053 0 +2.36(+0.22%)
Feb 13, 2013 1035 1067 1035 1050 0 -9.19(-0.87%)
Feb 12, 2013 1047 1075 1042 1060 0 +16.44(+1.58%)
Feb 11, 2013 1039 1058 1036 1043 0 +5.37(+0.52%)
Feb 08, 2013 998.94 1052 1024 1038 0 +9.43(+0.92%)
Feb 07, 2013 1043 1046 1021 1028 0 -18.88(-1.80%)
Feb 06, 2013 1045 1077 1038 1047 0 -34.50(-3.19%)
Feb 04, 2013 1114 1150 1071 1082 0 -71.47(-6.20%)
Feb 01, 2013 1134 1173 1144 1153 0 -8.92(-0.77%)
Jan 31, 2013 1151 1167 1137 1162 0 +12.89(+1.12%)
Jan 30, 2013 1129 1171 1141 1149 0 -12.59(-1.08%)
Jan 29, 2013 1161 1173 1148 1162 0 +4.71(+0.41%)
Jan 28, 2013 1149 1161 1136 1157 0 +5.77(+0.50%)
Jan 25, 2013 1153 1160 1139 1151 0 +3.12(+0.27%)
Jan 24, 2013 1120 1161 1140 1148 0 +0.20(+0.02%)
Jan 23, 2013 1135 1156 1129 1148 0 +7.24(+0.63%)
Jan 22, 2013 1092 1141 1105 1141 0 +21.05(+1.88%)
Jan 18, 2013 1120 1120 1120 0 +7.43(+0.67%)
Jan 17, 2013 1094 1116 1087 1112 0 +18.57(+1.70%)
Jan 16, 2013 1064 1104 1089 1094 0 -5.59(-0.51%)
Jan 15, 2013 1095 1111 1084 1099 0 -3.26(-0.30%)
Jan 14, 2013 1097 1114 1089 1103 0 +0.49(+0.04%)
Jan 12, 2013 1110 1119 1086 1102 0 +0.00(+0.00%)
Jan 11, 2013 1110 1119 1086 1102 0 -8.31(-0.75%)
Jan 10, 2013 1110 1116 1095 1110 0 +6.72(+0.61%)
Jan 09, 2013 1075 1121 1102 1104 0 +5.39(+0.49%)
Jan 08, 2013 1087 1116 1085 1098 0 -16.05(-1.44%)
Jan 07, 2013 1106 1116 1096 1114 0 +6.11(+0.55%)
Jan 04, 2013 1098 1119 1088 1108 0 +20.32(+1.87%)
Jan 03, 2013 1080 1112 1080 1088 0 -22.97(-2.07%)
Jan 02, 2013 1079 1116 1077 1111 0 +2.42(+0.22%)
Dec 31, 2012 1108 1108 1108 0 +29.84(+2.77%)
Dec 28, 2012 1066 1089 1049 1079 0 +3.97(+0.37%)
Dec 27, 2012 1130 1132 1045 1075 0 -3.17(-0.29%)
Dec 26, 2012 1086 1099 1066 1078 0 -4.25(-0.39%)
Dec 24, 2012 1082 1082 1082 0 -0.29(-0.03%)
Dec 21, 2012 1095 1114 1068 1082 0 -16.82(-1.53%)
Dec 20, 2012 1099 1106 1077 1099 0 -3.39(-0.31%)
Dec 19, 2012 1114 1125 1089 1103 0 -6.90(-0.62%)
Dec 18, 2012 1088 1118 1087 1109 0 +24.49(+2.26%)
Dec 17, 2012 1038 1093 1056 1085 0 +20.76(+1.95%)
Dec 14, 2012 1078 1081 1048 1064 0 -5.22(-0.49%)
Dec 13, 2012 1074 1084 1055 1069 0 -2.84(-0.26%)
Dec 12, 2012 1100 1103 1062 1072 0 -27.69(-2.52%)
Dec 11, 2012 1077 1121 1092 1100 0 +7.77(+0.71%)
Dec 10, 2012 1097 1101 1073 1092 0 +3.38(+0.31%)
Dec 07, 2012 1098 1109 1046 1089 0 -3.44(-0.31%)
Dec 06, 2012 1091 1101 1072 1092 0 -2.78(-0.25%)
Dec 05, 2012 1080 1114 1056 1095 0 -9.48(-0.86%)
Dec 04, 2012 1109 1120 1092 1104 0 -37.61(-3.29%)
Nov 30, 2012 1123 1144 1111 1142 0 +20.03(+1.79%)
Nov 29, 2012 1127 1140 1113 1122 0 +9.19(+0.83%)
Nov 28, 2012 1087 1119 1071 1113 0 +24.97(+2.30%)
Nov 27, 2012 1082 1102 1071 1088 0 -8.62(-0.79%)
Nov 26, 2012 1063 1105 1066 1097 0 -9.20(-0.83%)
Nov 24, 2012 1063 1119 1086 1106 0 +0.00(+0.00%)
Nov 23, 2012 1063 1119 1086 1106 0 +15.29(+1.40%)
Nov 21, 2012 1090 1090 1090 0 +3.65(+0.34%)
Nov 20, 2012 1051 1101 1061 1087 0 +1.31(+0.12%)
Nov 19, 2012 1058 1121 1025 1085 0 +51.77(+5.01%)
Nov 16, 2012 975.98 1048 998.63 1034 0 +21.35(+2.11%)
Nov 15, 2012 976.21 1038 990.35 1012 0 +16.38(+1.64%)
Nov 14, 2012 1002 1049 992.51 995.98 0 -40.95(-3.95%)
Nov 13, 2012 1032 1079 1027 1037 0 -31.46(-2.94%)
Nov 12, 2012 1098 1100 1056 1068 0 -29.34(-2.67%)
Nov 09, 2012 1041 1130 1038 1098 0 +52.20(+4.99%)
Nov 08, 2012 1018 1065 1044 1046 0 -12.46(-1.18%)
Nov 07, 2012 1043 1084 1029 1058 0 -26.34(-2.43%)
Nov 06, 2012 1067 1102 1059 1084 0 +1.92(+0.18%)
Nov 05, 2012 1047 1090 1045 1082 0 +38.72(+3.71%)
Nov 02, 2012 1116 1120 1028 1044 0 -83.73(-7.43%)
Nov 01, 2012 1096 1135 1071 1127 0 +36.10(+3.31%)
Oct 31, 2012 1094 1100 1067 1091 0 +20.93(+1.96%)
Oct 26, 2012 1070 1070 1070 0 +10.49(+0.99%)
Oct 25, 2012 1051 1090 1042 1060 0 -14.27(-1.33%)
Oct 24, 2012 1022 1080 1050 1074 0 +25.79(+2.46%)
Oct 23, 2012 995.19 1071 1026 1048 0 +1.47(+0.14%)
Oct 19, 2012 1049 1055 1037 1047 0 -10.33(-0.98%)
Oct 18, 2012 1073 1076 1056 1057 0 -19.52(-1.81%)
Oct 17, 2012 1058 1084 1055 1077 0 +23.33(+2.21%)
Oct 16, 2012 1040 1076 1049 1053 0 -7.55(-0.71%)
Oct 15, 2012 1051 1072 1048 1061 0 +12.46(+1.19%)
Oct 12, 2012 1035 1068 1042 1049 0 -10.16(-0.96%)
Oct 11, 2012 1049 1083 1054 1059 0 -13.77(-1.28%)
Oct 10, 2012 1031 1082 1062 1072 0 +12.30(+1.16%)
Oct 09, 2012 1060 1086 1053 1060 0 -7.93(-0.74%)
Oct 08, 2012 1049 1099 1064 1068 0 -19.27(-1.77%)
Oct 06, 2012 1120 1141 1084 1087 0 +0.00(+0.00%)
Oct 05, 2012 1085 1141 1084 1087 0 -23.92(-2.15%)
Oct 04, 2012 1091 1126 1103 1111 0 -9.94(-0.89%)
Oct 03, 2012 1089 1138 1088 1121 0 +36.76(+3.39%)
Oct 02, 2012 1078 1092 1073 1084 0 +8.57(+0.80%)
Oct 01, 2012 1071 1094 1060 1076 0 +11.36(+1.07%)
Sep 28, 2012 1019 1073 1050 1065 0 +5.27(+0.50%)
Sep 27, 2012 1055 1063 1038 1059 0 +19.44(+1.87%)
Sep 26, 2012 1057 1061 1034 1040 0 -18.77(-1.77%)
Sep 25, 2012 1026 1090 1052 1059 0 +5.19(+0.49%)
Sep 24, 2012 1022 1061 1035 1053 0 -2.24(-0.21%)
Sep 21, 2012 1036 1078 1047 1056 0 -2.88(-0.27%)
Sep 20, 2012 1020 1068 1045 1059 0 +33.99(+3.32%)
Sep 19, 2012 928.45 1034 1005 1025 0 +10.88(+1.07%)
Sep 18, 2012 990.21 1035 1003 1014 0 -12.75(-1.24%)
Sep 17, 2012 1014 1051 1015 1026 0 -14.45(-1.39%)
Sep 14, 2012 947.63 1056 1037 1041 0 +9.19(+0.89%)
Sep 13, 2012 947.20 1043 1026 1032 0 -7.77(-0.75%)
Sep 12, 2012 995.56 1042 1014 1039 0 +22.25(+2.19%)
Sep 11, 2012 999.70 1035 1015 1017 0 -7.53(-0.73%)
Sep 10, 2012 974.87 1037 1005 1025 0 +18.72(+1.86%)
Sep 07, 2012 996.01 1012 988.74 1006 0 +10.58(+1.06%)
Sep 06, 2012 978.53 1013 992.04 995.40 0 +0.78(+0.08%)
Sep 05, 2012 997.14 1004 976.82 994.62 0 -2.61(-0.26%)
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.