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, 2019 4595 4847 4595 4816 0 +208.44(+4.52%)
Sep 27, 2019 4744 4746 4527 4607 0 -115.10(-2.44%)
Sep 26, 2019 4825 4864 4703 4722 0 -107.15(-2.22%)
Sep 25, 2019 4788 4856 4714 4830 0 +54.61(+1.14%)
Sep 24, 2019 4884 4930 4755 4775 0 -80.74(-1.66%)
Sep 23, 2019 4818 4929 4780 4856 0 +35.79(+0.74%)
Sep 20, 2019 4907 4941 4765 4820 0 -90.53(-1.84%)
Sep 19, 2019 4963 5018 4909 4911 0 -46.03(-0.93%)
Sep 18, 2019 4993 5047 4874 4957 0 -29.62(-0.59%)
Sep 17, 2019 5024 5088 4973 4986 0 -56.17(-1.11%)
Sep 16, 2019 4994 5075 4956 5042 0 +22.05(+0.44%)
Sep 13, 2019 5053 5065 4939 5020 0 -1.44(-0.03%)
Sep 12, 2019 5014 5158 4982 5022 0 +0.08(+0.00%)
Sep 11, 2019 4766 5035 4720 5022 0 +270.24(+5.69%)
Sep 10, 2019 4778 4848 4721 4751 0 -42.38(-0.88%)
Sep 09, 2019 4689 4835 4666 4794 0 +125.22(+2.68%)
Sep 06, 2019 4644 4695 4603 4669 0 +35.66(+0.77%)
Sep 05, 2019 4634 4699 4568 4633 0 +54.99(+1.20%)
Sep 04, 2019 4505 4599 4461 4578 0 +126.55(+2.84%)
Sep 03, 2019 4534 4584 4438 4451 0 -133.26(-2.91%)
Aug 30, 2019 4529 4647 4491 4585 0 +90.48(+2.01%)
Aug 29, 2019 4588 4656 4485 4494 0 -47.56(-1.05%)
Aug 28, 2019 4379 4555 4325 4542 0 +154.17(+3.51%)
Aug 27, 2019 4560 4570 4359 4388 0 -132.21(-2.93%)
Aug 26, 2019 4475 4552 4449 4520 0 +97.58(+2.21%)
Aug 23, 2019 4625 4680 4384 4422 0 -231.12(-4.97%)
Aug 22, 2019 4809 4851 4638 4653 0 -155.15(-3.23%)
Aug 21, 2019 4702 4839 4654 4808 0 +168.25(+3.63%)
Aug 20, 2019 4613 4684 4591 4640 0 -2.32(-0.05%)
Aug 19, 2019 4732 4771 4629 4643 0 -25.84(-0.55%)
Aug 16, 2019 4577 4724 4558 4668 0 +130.63(+2.88%)
Aug 15, 2019 4493 4572 4454 4538 0 +61.40(+1.37%)
Aug 14, 2019 4592 4632 4432 4476 0 -182.77(-3.92%)
Aug 13, 2019 4607 4709 4566 4659 0 +47.61(+1.03%)
Aug 12, 2019 4581 4627 4509 4611 0 +15.33(+0.33%)
Aug 09, 2019 4598 4663 4551 4596 0 -51.05(-1.10%)
Aug 08, 2019 4578 4688 4561 4647 0 +95.69(+2.10%)
Aug 07, 2019 4482 4563 4427 4552 0 +0.98(+0.02%)
Aug 06, 2019 4409 4578 4384 4551 0 +186.26(+4.27%)
Aug 05, 2019 4395 4489 4317 4364 0 -123.73(-2.76%)
Aug 02, 2019 4470 4512 4397 4488 0 -0.30(-0.01%)
Aug 01, 2019 4516 4730 4440 4488 0 +27.33(+0.61%)
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%)
May 01, 2019 3176 3295 3160 3183 0 +23.44(+0.74%)
Apr 30, 2019 3111 3167 3080 3160 0 +43.50(+1.40%)
Apr 29, 2019 3093 3170 3086 3117 0 +30.84(+1.00%)
Apr 26, 2019 3101 3103 3042 3086 0 -14.07(-0.45%)
Apr 25, 2019 3181 3182 3069 3100 0 -98.56(-3.08%)
Apr 24, 2019 3186 3214 3147 3198 0 +7.06(+0.22%)
Apr 23, 2019 3114 3200 3111 3191 0 +84.04(+2.70%)
Apr 22, 2019 3197 3203 3094 3107 0 -104.47(-3.25%)
Apr 18, 2019 3174 3247 3153 3212 0 +20.08(+0.63%)
Apr 17, 2019 3241 3270 3127 3192 0 -30.49(-0.95%)
Apr 16, 2019 3169 3232 3166 3222 0 +68.88(+2.18%)
Apr 15, 2019 3189 3214 3130 3153 0 -28.45(-0.89%)
Apr 12, 2019 3263 3263 3175 3182 0 -54.80(-1.69%)
Apr 11, 2019 3244 3263 3211 3236 0 +10.65(+0.33%)
Apr 10, 2019 3124 3235 3124 3226 0 +102.76(+3.29%)
Apr 09, 2019 3250 3270 3117 3123 0 -137.68(-4.22%)
Apr 08, 2019 3230 3272 3209 3261 0 +21.46(+0.66%)
Apr 05, 2019 3250 3271 3211 3239 0 +3.28(+0.10%)
Apr 04, 2019 3148 3250 3148 3236 0 +81.57(+2.59%)
Apr 03, 2019 3056 3173 3031 3154 0 +138.14(+4.58%)
Apr 02, 2019 3003 3033 2975 3016 0 +2.39(+0.08%)
Apr 01, 2019 2967 3045 2964 3014 0 +55.29(+1.87%)
Mar 29, 2019 2974 3023 2932 2959 0 +7.97(+0.27%)
Mar 28, 2019 2979 2999 2899 2951 0 -25.89(-0.87%)
Mar 27, 2019 2956 3006 2929 2977 0 +25.13(+0.85%)
Mar 26, 2019 2959 3009 2904 2951 0 +15.09(+0.51%)
Mar 25, 2019 2867 2993 2866 2936 0 +53.46(+1.85%)
Mar 22, 2019 2932 2966 2844 2883 0 -68.39(-2.32%)
Mar 21, 2019 2910 3036 2910 2951 0 +36.67(+1.26%)
Mar 20, 2019 2917 2986 2825 2915 0 -6.73(-0.23%)
Mar 19, 2019 3047 3057 2913 2921 0 -113.07(-3.73%)
Mar 18, 2019 2964 3041 2948 3034 0 +69.88(+2.36%)
Mar 15, 2019 3053 3133 2961 2964 0 -81.07(-2.66%)
Mar 14, 2019 3104 3143 3030 3046 0 -60.18(-1.94%)
Mar 13, 2019 3171 3185 3104 3106 0 -25.41(-0.81%)
Mar 12, 2019 3203 3252 3120 3131 0 -62.11(-1.95%)
Mar 11, 2019 3122 3238 3119 3193 0 +61.48(+1.96%)
Mar 08, 2019 3162 3217 3112 3132 0 -50.02(-1.57%)
Mar 07, 2019 3164 3225 3149 3182 0 +18.74(+0.59%)
Mar 06, 2019 3281 3318 3162 3163 0 -110.64(-3.38%)
Mar 05, 2019 3420 3421 3268 3274 0 -141.65(-4.15%)
Mar 04, 2019 3449 3493 3408 3415 0 -28.20(-0.82%)
Mar 01, 2019 3471 3492 3360 3444 0 +10.23(+0.30%)
Feb 28, 2019 3485 3521 3425 3433 0 -73.64(-2.10%)
Feb 27, 2019 3522 3537 3466 3507 0 -22.76(-0.64%)
Feb 26, 2019 3563 3602 3470 3530 0 -48.54(-1.36%)
Feb 25, 2019 3621 3632 3568 3578 0 +2.82(+0.08%)
Feb 22, 2019 3604 3632 3556 3575 0 +6.36(+0.18%)
Feb 21, 2019 3506 3583 3495 3569 0 +56.36(+1.60%)
Feb 20, 2019 3613 3666 3474 3513 0 -98.12(-2.72%)
Feb 19, 2019 3460 3627 3458 3611 0 +143.21(+4.13%)
Feb 15, 2019 3479 3513 3439 3468 0 +21.24(+0.62%)
Feb 14, 2019 3522 3527 3435 3446 0 -97.60(-2.75%)
Feb 13, 2019 3623 3654 3510 3544 0 -75.05(-2.07%)
Feb 12, 2019 3462 3634 3456 3619 0 +205.97(+6.03%)
Feb 11, 2019 3463 3469 3392 3413 0 -32.72(-0.95%)
Feb 08, 2019 3339 3461 3230 3446 0 +74.09(+2.20%)
Feb 07, 2019 3272 3396 3233 3372 0 +95.74(+2.92%)
Feb 06, 2019 3324 3508 3255 3276 0 -7.12(-0.22%)
Feb 05, 2019 3669 3713 3233 3283 0 -605.98(-15.58%)
Feb 04, 2019 3902 3917 3815 3889 0 -17.57(-0.45%)
Feb 01, 2019 4036 4049 3835 3907 0 -99.35(-2.48%)
Jan 31, 2019 3863 4127 3863 4006 0 +155.24(+4.03%)
Jan 30, 2019 3763 3868 3705 3851 0 +122.43(+3.28%)
Jan 29, 2019 3631 3748 3615 3728 0 +85.77(+2.35%)
Jan 28, 2019 3619 3701 3591 3643 0 -26.90(-0.73%)
Jan 25, 2019 3633 3727 3560 3669 0 +73.42(+2.04%)
Jan 24, 2019 3515 3628 3461 3596 0 +83.16(+2.37%)
Jan 23, 2019 3532 3575 3440 3513 0 +1.31(+0.04%)
Jan 22, 2019 3567 3701 3485 3512 0 -79.46(-2.21%)
Jan 18, 2019 3586 3651 3573 3591 0 +13.32(+0.37%)
Jan 17, 2019 3488 3616 3474 3578 0 +65.12(+1.85%)
Jan 16, 2019 3554 3597 3467 3513 0 -37.68(-1.06%)
Jan 15, 2019 3430 3565 3379 3550 0 +115.43(+3.36%)
Jan 14, 2019 3406 3458 3383 3435 0 -8.03(-0.23%)
Jan 11, 2019 3433 3452 3381 3443 0 -15.77(-0.46%)
Jan 10, 2019 3378 3491 3354 3459 0 +48.99(+1.44%)
Jan 09, 2019 3414 3480 3311 3410 0 +0.28(+0.01%)
Jan 08, 2019 3379 3440 3323 3409 0 +57.83(+1.73%)
Jan 07, 2019 3250 3573 3245 3352 0 +114.28(+3.53%)
Jan 04, 2019 3115 3271 3044 3237 0 +159.45(+5.18%)
Jan 03, 2019 3147 3225 3058 3078 0 -97.24(-3.06%)
Jan 02, 2019 3098 3252 3098 3175 0 +23.31(+0.74%)
Dec 31, 2018 3171 3197 3064 3152 0 -10.54(-0.33%)
Dec 28, 2018 3159 3244 3075 3162 0 +2.11(+0.07%)
Dec 27, 2018 3106 3161 2978 3160 0 -15.12(-0.48%)
Dec 26, 2018 3047 3180 2971 3175 0 +137.37(+4.52%)
Dec 24, 2018 3057 3133 2916 3038 0 -24.84(-0.81%)
Dec 21, 2018 3173 3225 3028 3063 0 -163.87(-5.08%)
Dec 20, 2018 3253 3346 3156 3227 0 -58.24(-1.77%)
Dec 19, 2018 3358 3464 3274 3285 0 -83.47(-2.48%)
Dec 18, 2018 3376 3450 3294 3368 0 +46.40(+1.40%)
Dec 17, 2018 3349 3451 3277 3322 0 -48.65(-1.44%)
Dec 14, 2018 3329 3482 3317 3371 0 -28.33(-0.83%)
Dec 13, 2018 3515 3518 3392 3399 0 -114.13(-3.25%)
Dec 12, 2018 3563 3630 3459 3513 0 +2.92(+0.08%)
Dec 11, 2018 3587 3651 3467 3510 0 -13.01(-0.37%)
Dec 10, 2018 3642 3671 3463 3523 0 -123.25(-3.38%)
Dec 07, 2018 3763 3857 3604 3646 0 -140.52(-3.71%)
Dec 06, 2018 3608 3820 3587 3787 0 +117.09(+3.19%)
Dec 04, 2018 4060 4096 3634 3670 0 -414.50(-10.15%)
Dec 03, 2018 4150 4176 3920 4084 0 +25.13(+0.62%)
Nov 30, 2018 4113 4166 4016 4059 0 -69.86(-1.69%)
Nov 29, 2018 4134 4195 4055 4129 0 -35.67(-0.86%)
Nov 28, 2018 4107 4208 3920 4165 0 +64.09(+1.56%)
Nov 27, 2018 4144 4182 4081 4101 0 -49.30(-1.19%)
Nov 26, 2018 4189 4216 3978 4150 0 +22.81(+0.55%)
Nov 23, 2018 4136 4208 4068 4127 0 -14.25(-0.34%)
Nov 21, 2018 4141 4141 4141 4141 0 +62.82(+1.54%)
Nov 20, 2018 4034 4157 3937 4079 0 -38.94(-0.95%)
Nov 19, 2018 4321 4328 4105 4117 0 -205.60(-4.76%)
Nov 16, 2018 4196 4361 4188 4323 0 +81.35(+1.92%)
Nov 15, 2018 4157 4266 4060 4242 0 +47.90(+1.14%)
Nov 14, 2018 4185 4365 4105 4194 0 +47.75(+1.15%)
Nov 13, 2018 3997 4257 3941 4146 0 +259.38(+6.67%)
Nov 12, 2018 3936 4017 3813 3887 0 -209.13(-5.11%)
Nov 09, 2018 4749 4751 4022 4096 0 -1121.70(-21.50%)
Nov 08, 2018 5144 5332 4985 5218 0 -16.38(-0.31%)
Nov 07, 2018 5160 5841 4859 5234 0 +79.29(+1.54%)
Nov 06, 2018 5011 5192 5008 5155 0 +143.72(+2.87%)
Nov 05, 2018 5040 5180 4967 5011 0 -31.29(-0.62%)
Nov 02, 2018 5022 5073 4923 5042 0 +48.92(+0.98%)
Nov 01, 2018 4888 5132 4874 4993 0 +118.81(+2.44%)
Oct 31, 2018 5048 5164 4799 4874 0 -119.63(-2.40%)
Oct 30, 2018 4718 5040 4650 4994 0 +258.51(+5.46%)
Oct 29, 2018 4957 5103 4660 4736 0 -153.30(-3.14%)
Oct 26, 2018 4670 5088 4665 4889 0 +272.01(+5.89%)
Oct 24, 2018 4791 4821 4610 4617 0 -180.09(-3.75%)
Oct 23, 2018 4639 4882 4633 4797 0 +67.05(+1.42%)
Oct 22, 2018 4920 4943 4696 4730 0 -178.74(-3.64%)
Oct 19, 2018 5129 5173 4813 4909 0 -222.46(-4.34%)
Oct 18, 2018 5194 5232 5088 5131 0 -92.24(-1.77%)
Oct 17, 2018 5257 5267 5108 5223 0 -68.82(-1.30%)
Oct 16, 2018 5128 5317 5056 5292 0 +206.90(+4.07%)
Oct 15, 2018 5099 5139 4963 5085 0 -45.90(-0.89%)
Oct 12, 2018 5188 5227 5029 5131 0 +38.43(+0.75%)
Oct 11, 2018 5185 5390 5088 5093 0 -131.55(-2.52%)
Oct 10, 2018 5431 5467 5217 5224 0 -244.65(-4.47%)
Oct 09, 2018 5597 5703 5444 5469 0 -162.52(-2.89%)
Oct 08, 2018 5710 5772 5592 5631 0 -121.88(-2.12%)
Oct 05, 2018 5947 5947 5586 5753 0 -215.80(-3.62%)
Oct 04, 2018 6089 6114 5922 5969 0 -122.31(-2.01%)
Oct 03, 2018 6083 6106 5994 6091 0 +48.17(+0.80%)
Oct 02, 2018 6122 6193 6016 6043 0 -84.61(-1.38%)
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.