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 (%)
Sep 30, 2015 1571 1571 1544 1557 0 +0.78(+0.05%)
Sep 29, 2015 1547 1564 1527 1556 0 +5.88(+0.38%)
Sep 28, 2015 1587 1596 1549 1550 0 -46.60(-2.92%)
Sep 25, 2015 1574 1604 1541 1597 0 +34.56(+2.21%)
Sep 24, 2015 1558 1576 1517 1562 0 +10.04(+0.65%)
Sep 23, 2015 1552 1562 1532 1552 0 +10.61(+0.69%)
Sep 22, 2015 1596 1596 1522 1542 0 -63.88(-3.98%)
Sep 21, 2015 1651 1659 1596 1606 0 -26.86(-1.65%)
Sep 18, 2015 1661 1691 1590 1633 0 -44.97(-2.68%)
Sep 17, 2015 1654 1711 1644 1678 0 +23.03(+1.39%)
Sep 16, 2015 1644 1665 1634 1655 0 +5.02(+0.30%)
Sep 15, 2015 1666 1668 1636 1650 0 -8.12(-0.49%)
Sep 14, 2015 1723 1736 1645 1658 0 -64.77(-3.76%)
Sep 11, 2015 1686 1735 1686 1722 0 +30.51(+1.80%)
Sep 10, 2015 1670 1700 1668 1692 0 +12.38(+0.74%)
Sep 09, 2015 1682 1682 1641 1680 0 -0.72(-0.04%)
Sep 08, 2015 1628 1685 1609 1680 0 +71.05(+4.42%)
Sep 04, 2015 1609 1609 1609 1609 0 -24.83(-1.52%)
Sep 03, 2015 1656 1674 1617 1634 0 -23.77(-1.43%)
Sep 02, 2015 1640 1671 1607 1658 0 +28.17(+1.73%)
Sep 01, 2015 1618 1649 1587 1630 0 -11.06(-0.67%)
Aug 31, 2015 1667 1668 1620 1641 0 -0.04(-0.00%)
Aug 28, 2015 1603 1667 1601 1641 0 +28.19(+1.75%)
Aug 27, 2015 1644 1647 1589 1613 0 -19.86(-1.22%)
Aug 26, 2015 1624 1648 1591 1632 0 +35.26(+2.21%)
Aug 25, 2015 1681 1681 1570 1597 0 -40.93(-2.50%)
Aug 24, 2015 1608 1658 1607 1638 0 -33.40(-2.00%)
Aug 21, 2015 1635 1693 1635 1671 0 +9.35(+0.56%)
Aug 20, 2015 1686 1696 1662 1662 0 -31.97(-1.89%)
Aug 19, 2015 1694 1711 1676 1694 0 -1.91(-0.11%)
Aug 18, 2015 1665 1706 1663 1696 0 +24.92(+1.49%)
Aug 17, 2015 1678 1682 1657 1671 0 -5.80(-0.35%)
Aug 14, 2015 1654 1684 1654 1677 0 +16.18(+0.97%)
Aug 13, 2015 1661 1688 1654 1661 0 +5.42(+0.33%)
Aug 12, 2015 1674 1676 1639 1655 0 -20.76(-1.24%)
Aug 11, 2015 1667 1692 1661 1676 0 +5.88(+0.35%)
Aug 10, 2015 1680 1696 1662 1670 0 +7.05(+0.42%)
Aug 07, 2015 1621 1679 1598 1663 0 +41.16(+2.54%)
Aug 06, 2015 1643 1648 1620 1622 0 -4.14(-0.25%)
Aug 05, 2015 1609 1646 1608 1626 0 -4.84(-0.30%)
Aug 04, 2015 1660 1664 1625 1631 0 -36.16(-2.17%)
Aug 03, 2015 1651 1672 1650 1667 0 +4.01(+0.24%)
Jul 31, 2015 1631 1673 1630 1663 0 +32.34(+1.98%)
Jul 30, 2015 1630 1650 1615 1631 0 -3.69(-0.23%)
Jul 29, 2015 1635 1661 1589 1634 0 -3.14(-0.19%)
Jul 28, 2015 1618 1660 1578 1638 0 +23.60(+1.46%)
Jul 27, 2015 1584 1621 1581 1614 0 +22.08(+1.39%)
Jul 24, 2015 1600 1600 1576 1592 0 -1.67(-0.10%)
Jul 23, 2015 1660 1663 1588 1594 0 -53.96(-3.28%)
Jul 22, 2015 1643 1663 1630 1648 0 -3.25(-0.20%)
Jul 21, 2015 1689 1700 1647 1651 0 -29.51(-1.76%)
Jul 20, 2015 1694 1694 1671 1680 0 -10.24(-0.61%)
Jul 17, 2015 1700 1708 1687 1690 0 -6.05(-0.36%)
Jul 16, 2015 1697 1705 1674 1697 0 +19.73(+1.18%)
Jul 15, 2015 1730 1732 1673 1677 0 -49.94(-2.89%)
Jul 14, 2015 1731 1745 1720 1727 0 -10.36(-0.60%)
Jul 13, 2015 1753 1753 1730 1737 0 -0.02(-0.00%)
Jul 10, 2015 1740 1748 1716 1737 0 +10.31(+0.60%)
Jul 09, 2015 1742 1751 1722 1727 0 +3.30(+0.19%)
Jul 08, 2015 1750 1750 1705 1724 0 -34.54(-1.96%)
Jul 07, 2015 1743 1771 1705 1758 0 +10.80(+0.62%)
Jul 06, 2015 1749 1779 1737 1747 0 -12.44(-0.71%)
Jul 02, 2015 1760 1760 1760 1760 0 +5.04(+0.29%)
Jul 01, 2015 1727 1756 1703 1755 0 +39.52(+2.30%)
Jun 30, 2015 1725 1733 1702 1715 0 +4.15(+0.24%)
Jun 29, 2015 1725 1743 1699 1711 0 -33.78(-1.94%)
Jun 26, 2015 1739 1748 1714 1745 0 +11.25(+0.65%)
Jun 25, 2015 1729 1745 1717 1734 0 +4.48(+0.26%)
Jun 24, 2015 1720 1757 1713 1729 0 +21.68(+1.27%)
Jun 23, 2015 1706 1709 1688 1707 0 +10.40(+0.61%)
Jun 22, 2015 1694 1707 1686 1697 0 +5.97(+0.35%)
Jun 19, 2015 1699 1726 1689 1691 0 -4.85(-0.29%)
Jun 18, 2015 1691 1721 1685 1696 0 -2.00(-0.12%)
Jun 17, 2015 1720 1728 1691 1698 0 -24.48(-1.42%)
Jun 16, 2015 1747 1753 1697 1722 0 -18.23(-1.05%)
Jun 15, 2015 1720 1763 1717 1741 0 +10.96(+0.63%)
Jun 12, 2015 1728 1743 1722 1730 0 -7.58(-0.44%)
Jun 11, 2015 1735 1744 1721 1737 0 +13.70(+0.79%)
Jun 10, 2015 1714 1728 1695 1723 0 +14.19(+0.83%)
Jun 09, 2015 1692 1715 1687 1709 0 +14.63(+0.86%)
Jun 08, 2015 1714 1720 1690 1695 0 -15.11(-0.88%)
Jun 05, 2015 1694 1714 1682 1710 0 +10.21(+0.60%)
Jun 04, 2015 1704 1717 1665 1700 0 -16.51(-0.96%)
Jun 03, 2015 1705 1717 1693 1716 0 +18.14(+1.07%)
Jun 02, 2015 1665 1705 1659 1698 0 +27.80(+1.66%)
Jun 01, 2015 1673 1677 1647 1670 0 +10.45(+0.63%)
May 29, 2015 1668 1704 1647 1660 0 -2.39(-0.14%)
May 28, 2015 1652 1671 1634 1662 0 +8.49(+0.51%)
May 27, 2015 1639 1657 1618 1654 0 +27.26(+1.68%)
May 26, 2015 1628 1642 1607 1626 0 +4.12(+0.25%)
May 22, 2015 1622 1622 1622 1622 0 +24.83(+1.55%)
May 21, 2015 1595 1612 1569 1597 0 +0.22(+0.01%)
May 20, 2015 1612 1614 1575 1597 0 -6.14(-0.38%)
May 19, 2015 1613 1638 1593 1603 0 -4.60(-0.29%)
May 18, 2015 1572 1614 1568 1608 0 +31.67(+2.01%)
May 15, 2015 1573 1513 1481 1576 0 +2.38(+0.15%)
May 14, 2015 1543 1578 1540 1574 0 +29.02(+1.88%)
May 13, 2015 1538 1548 1516 1545 0 +6.22(+0.40%)
May 12, 2015 1537 1551 1524 1539 0 -15.80(-1.02%)
May 11, 2015 1571 1578 1546 1554 0 -30.93(-1.95%)
May 08, 2015 1605 1620 1555 1585 0 +4.07(+0.26%)
May 07, 2015 1571 1610 1544 1581 0 +35.46(+2.29%)
May 06, 2015 1538 1554 1503 1546 0 +3.94(+0.26%)
May 05, 2015 1508 1549 1502 1542 0 +26.79(+1.77%)
May 04, 2015 1542 1553 1504 1515 0 -11.58(-0.76%)
May 01, 2015 1521 1541 1496 1527 0 +11.56(+0.76%)
Apr 30, 2015 1545 1560 1491 1515 0 -27.64(-1.79%)
Apr 29, 2015 1580 1580 1531 1543 0 -51.22(-3.21%)
Apr 28, 2015 1524 1603 1522 1594 0 +68.84(+4.51%)
Apr 27, 2015 1580 1610 1523 1525 0 -50.87(-3.23%)
Apr 24, 2015 1557 1579 1550 1576 0 +13.23(+0.85%)
Apr 23, 2015 1573 1587 1529 1563 0 -17.90(-1.13%)
Apr 22, 2015 1587 1591 1559 1581 0 +0.01(+0.00%)
Apr 21, 2015 1574 1605 1568 1581 0 +4.95(+0.31%)
Apr 20, 2015 1577 1593 1537 1576 0 +4.01(+0.26%)
Apr 17, 2015 1594 1613 1567 1572 0 -51.87(-3.19%)
Apr 16, 2015 1627 1667 1622 1624 0 -55.98(-3.33%)
Apr 15, 2015 1634 1693 1634 1680 0 +62.78(+3.88%)
Apr 14, 2015 1623 1628 1580 1617 0 -1.64(-0.10%)
Apr 13, 2015 1643 1644 1615 1618 0 -38.35(-2.31%)
Apr 10, 2015 1694 1706 1618 1657 0 -27.39(-1.63%)
Apr 09, 2015 1701 1704 1656 1684 0 -0.29(-0.02%)
Apr 08, 2015 1672 1686 1659 1684 0 +8.22(+0.49%)
Apr 07, 2015 1732 1733 1670 1676 0 -41.46(-2.41%)
Apr 06, 2015 1717 1730 1668 1718 0 +11.03(+0.65%)
Apr 02, 2015 1707 1707 1707 1707 0 +36.03(+2.16%)
Apr 01, 2015 1707 1717 1650 1671 0 -48.65(-2.83%)
Mar 31, 2015 1753 1781 1706 1719 0 -37.84(-2.15%)
Mar 30, 2015 1719 1799 1715 1757 0 +51.37(+3.01%)
Mar 27, 2015 1661 1723 1642 1706 0 +57.14(+3.47%)
Mar 26, 2015 1660 1586 1541 1649 0 -29.80(-1.78%)
Mar 25, 2015 1735 1735 1675 1678 0 -50.20(-2.90%)
Mar 24, 2015 1704 1746 1692 1729 0 +24.82(+1.46%)
Mar 23, 2015 1702 1743 1692 1704 0 -14.03(-0.82%)
Mar 20, 2015 1662 1729 1661 1718 0 +66.08(+4.00%)
Mar 19, 2015 1641 1665 1622 1652 0 +12.81(+0.78%)
Mar 18, 2015 1586 1644 1577 1639 0 +45.52(+2.86%)
Mar 17, 2015 1637 1647 1577 1593 0 -51.47(-3.13%)
Mar 16, 2015 1670 1671 1634 1645 0 -18.95(-1.14%)
Mar 13, 2015 1666 1683 1654 1664 0 -4.10(-0.25%)
Mar 12, 2015 1633 1611 1561 1668 0 +49.03(+3.03%)
Mar 11, 2015 1604 1627 1596 1619 0 +26.46(+1.66%)
Mar 10, 2015 1606 1621 1591 1592 0 -23.33(-1.44%)
Mar 09, 2015 1611 1640 1601 1616 0 +13.74(+0.86%)
Mar 06, 2015 1624 1647 1597 1602 0 -34.79(-2.13%)
Mar 05, 2015 1642 1665 1623 1637 0 +9.90(+0.61%)
Mar 04, 2015 1627 1627 1611 1627 0 -18.89(-1.15%)
Mar 03, 2015 1643 1646 1645 1646 0 -22.16(-1.33%)
Mar 02, 2015 1667 1681 1635 1668 0 +18.74(+1.14%)
Feb 27, 2015 1649 1663 1639 1649 0 -7.73(-0.47%)
Feb 26, 2015 1654 1682 1643 1657 0 -10.71(-0.64%)
Feb 25, 2015 1692 1699 1662 1668 0 -13.35(-0.79%)
Feb 24, 2015 1686 1712 1676 1681 0 +7.46(+0.45%)
Feb 23, 2015 1672 1717 1645 1674 0 +0.22(+0.01%)
Feb 20, 2015 1683 1685 1663 1673 0 -14.50(-0.86%)
Feb 19, 2015 1703 1707 1677 1688 0 -8.51(-0.50%)
Feb 18, 2015 1717 1742 1673 1696 0 +3.90(+0.23%)
Feb 17, 2015 1705 1707 1633 1692 0 -4.40(-0.26%)
Feb 13, 2015 1697 1697 1697 1697 0 -33.33(-1.93%)
Feb 12, 2015 1679 1739 1661 1730 0 +58.84(+3.52%)
Feb 11, 2015 1798 1805 1655 1671 0 -115.81(-6.48%)
Feb 10, 2015 1785 1800 1763 1787 0 +1.56(+0.09%)
Feb 09, 2015 1822 1823 1774 1786 0 -19.26(-1.07%)
Feb 06, 2015 1811 1818 1784 1805 0 -3.28(-0.18%)
Feb 05, 2015 1813 1818 1791 1808 0 +6.26(+0.35%)
Feb 04, 2015 1730 1815 1724 1802 0 +74.88(+4.34%)
Feb 03, 2015 1696 1745 1696 1727 0 +26.32(+1.55%)
Feb 02, 2015 1697 1743 1668 1701 0 +12.52(+0.74%)
Jan 30, 2015 1737 1791 1618 1688 0 -71.62(-4.07%)
Jan 29, 2015 1786 1786 1693 1760 0 +66.65(+3.94%)
Jan 28, 2015 1693 1726 1665 1693 0 +3.61(+0.21%)
Jan 27, 2015 1684 1718 1677 1689 0 +6.23(+0.37%)
Jan 26, 2015 1621 1688 1621 1683 0 +69.12(+4.28%)
Jan 23, 2015 1647 1659 1564 1614 0 -25.72(-1.57%)
Jan 22, 2015 1642 1655 1597 1640 0 +23.82(+1.47%)
Jan 21, 2015 1654 1670 1607 1616 0 -36.26(-2.19%)
Jan 20, 2015 1719 1721 1640 1652 0 -66.83(-3.89%)
Jan 16, 2015 1631 1721 1552 1719 0 +86.83(+5.32%)
Jan 15, 2015 1632 1632 1582 1632 0 -86.91(-5.06%)
Jan 14, 2015 1743 1758 1710 1719 0 -44.81(-2.54%)
Jan 13, 2015 1764 1764 1764 1764 0 -66.21(-3.62%)
Jan 12, 2015 1803 1846 1792 1830 0 +29.49(+1.64%)
Jan 09, 2015 1800 1814 1792 1801 0 +1.54(+0.09%)
Jan 08, 2015 1796 1830 1782 1799 0 +15.95(+0.89%)
Jan 07, 2015 1730 1837 1726 1783 0 +56.21(+3.25%)
Jan 06, 2015 1736 1763 1705 1727 0 -26.06(-1.49%)
Jan 05, 2015 1772 1781 1733 1753 0 -28.04(-1.57%)
Jan 02, 2015 1833 1848 1753 1781 0 -37.60(-2.07%)
Dec 31, 2014 1819 1819 1819 1819 0 -11.02(-0.60%)
Dec 30, 2014 1831 1840 1825 1830 0 -0.38(-0.02%)
Dec 29, 2014 1812 1843 1810 1830 0 +13.85(+0.76%)
Dec 26, 2014 1828 1833 1801 1816 0 +1.04(+0.06%)
Dec 24, 2014 1815 1815 1815 1815 0 +8.45(+0.47%)
Dec 23, 2014 1804 1847 1799 1807 0 -7.90(-0.44%)
Dec 22, 2014 1812 1876 1780 1815 0 -4.30(-0.24%)
Dec 19, 2014 1822 1845 1775 1819 0 -8.70(-0.48%)
Dec 18, 2014 1775 1850 1765 1828 0 +72.59(+4.14%)
Dec 17, 2014 1729 1767 1714 1755 0 +47.65(+2.79%)
Dec 16, 2014 1707 1726 1707 1707 0 +13.94(+0.82%)
Dec 15, 2014 1663 1710 1651 1694 0 +34.77(+2.10%)
Dec 12, 2014 1691 1740 1638 1659 0 -51.96(-3.04%)
Dec 11, 2014 1706 1735 1704 1711 0 +20.39(+1.21%)
Dec 10, 2014 1751 1751 1686 1690 0 -64.48(-3.67%)
Dec 09, 2014 1687 1755 1684 1755 0 +65.48(+3.88%)
Dec 08, 2014 1721 1730 1689 1689 0 -27.35(-1.59%)
Dec 05, 2014 1686 1723 1685 1717 0 +29.06(+1.72%)
Dec 04, 2014 1692 1724 1681 1688 0 -8.53(-0.50%)
Dec 03, 2014 1660 1702 1641 1696 0 +28.20(+1.69%)
Dec 02, 2014 1670 1698 1658 1668 0 -13.19(-0.78%)
Dec 01, 2014 1715 1730 1679 1681 0 -32.35(-1.89%)
Nov 28, 2014 1762 1764 1712 1713 0 -42.39(-2.41%)
Nov 26, 2014 1756 1756 1756 1756 0 -1.57(-0.09%)
Nov 25, 2014 1765 1777 1743 1757 0 -3.18(-0.18%)
Nov 24, 2014 1756 1764 1715 1761 0 +26.42(+1.52%)
Nov 21, 2014 1763 1775 1723 1734 0 -9.33(-0.54%)
Nov 20, 2014 1724 1752 1698 1744 0 +23.81(+1.38%)
Nov 19, 2014 1772 1774 1711 1720 0 -14.18(-0.82%)
Nov 18, 2014 1730 1745 1719 1734 0 +18.13(+1.06%)
Nov 17, 2014 1721 1735 1711 1716 0 -12.41(-0.72%)
Nov 14, 2014 1729 1731 1714 1728 0 -0.98(-0.06%)
Nov 13, 2014 1765 1771 1717 1729 0 -15.31(-0.88%)
Nov 12, 2014 1732 1747 1725 1744 0 +8.30(+0.48%)
Nov 11, 2014 1711 1743 1711 1736 0 +14.59(+0.85%)
Nov 10, 2014 1716 1738 1702 1722 0 +13.18(+0.77%)
Nov 07, 2014 1726 1728 1691 1708 0 -18.37(-1.06%)
Nov 06, 2014 1703 1732 1677 1727 0 +22.69(+1.33%)
Nov 05, 2014 1707 1772 1696 1704 0 -17.72(-1.03%)
Nov 04, 2014 1714 1726 1690 1722 0 +9.50(+0.55%)
Nov 03, 2014 1683 1736 1680 1712 0 +35.40(+2.11%)
Oct 31, 2014 1835 1846 1650 1677 0 -32.80(-1.92%)
Oct 30, 2014 1649 1725 1621 1710 0 +28.91(+1.72%)
Oct 28, 2014 1657 1702 1647 1681 0 +38.20(+2.33%)
Oct 27, 2014 1670 1670 1634 1643 0 -24.35(-1.46%)
Oct 24, 2014 1662 1671 1635 1667 0 +6.89(+0.42%)
Oct 23, 2014 1594 1675 1594 1660 0 +22.67(+1.38%)
Oct 21, 2014 1580 1646 1564 1637 0 +36.81(+2.30%)
Oct 20, 2014 1557 1610 1569 1601 0 +14.81(+0.93%)
Oct 17, 2014 1633 1634 1581 1586 0 -23.65(-1.47%)
Oct 16, 2014 1576 1640 1588 1609 0 -25.08(-1.53%)
Oct 15, 2014 1529 1651 1438 1634 0 +81.95(+5.28%)
Oct 14, 2014 1483 1590 1473 1553 0 +76.50(+5.18%)
Oct 13, 2014 1455 1510 1452 1476 0 -2.69(-0.18%)
Oct 10, 2014 1498 1526 1471 1479 0 -23.82(-1.59%)
Oct 09, 2014 1546 1569 1494 1503 0 -49.42(-3.18%)
Oct 08, 2014 1524 1560 1502 1552 0 +16.46(+1.07%)
Oct 07, 2014 1555 1564 1531 1536 0 -36.85(-2.34%)
Oct 06, 2014 1634 1647 1571 1572 0 -54.89(-3.37%)
Oct 03, 2014 1609 1643 1575 1627 0 +32.57(+2.04%)
Oct 02, 2014 1582 1656 1572 1595 0 +17.73(+1.12%)
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.