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 (%)
Mar 31, 2017 2742 2774 2727 2738 0 -5.83(-0.21%)
Mar 30, 2017 2731 2802 2698 2744 0 +23.88(+0.88%)
Mar 29, 2017 2747 2761 2692 2720 0 -23.90(-0.87%)
Mar 28, 2017 2715 2752 2696 2744 0 +35.32(+1.30%)
Mar 27, 2017 2697 2725 2606 2709 0 -6.41(-0.24%)
Mar 24, 2017 2730 2747 2697 2715 0 -2.92(-0.11%)
Mar 23, 2017 2703 2743 2699 2718 0 +16.31(+0.60%)
Mar 22, 2017 2695 2712 2658 2702 0 -6.06(-0.22%)
Mar 21, 2017 2776 2779 2693 2708 0 -54.83(-1.98%)
Mar 20, 2017 2730 2784 2709 2763 0 +33.93(+1.24%)
Mar 17, 2017 2748 2785 2714 2729 0 -32.37(-1.17%)
Mar 16, 2017 2723 2785 2714 2761 0 +62.44(+2.31%)
Mar 15, 2017 2701 2732 2644 2699 0 +17.26(+0.64%)
Mar 14, 2017 2674 2698 2647 2682 0 -22.15(-0.82%)
Mar 13, 2017 2695 2750 2682 2704 0 -7.36(-0.27%)
Mar 10, 2017 2703 2736 2669 2711 0 +26.21(+0.98%)
Mar 09, 2017 2731 2757 2673 2685 0 -61.59(-2.24%)
Mar 08, 2017 2830 2831 2739 2746 0 -63.14(-2.25%)
Mar 07, 2017 2862 2862 2792 2810 0 -35.38(-1.24%)
Mar 06, 2017 2853 2882 2809 2845 0 -16.48(-0.58%)
Mar 03, 2017 2856 2879 2810 2861 0 +10.59(+0.37%)
Mar 02, 2017 2869 2902 2841 2851 0 -38.76(-1.34%)
Mar 01, 2017 2877 2920 2855 2890 0 +35.23(+1.23%)
Feb 28, 2017 2860 2888 2827 2854 0 -14.60(-0.51%)
Feb 27, 2017 2751 2878 2746 2869 0 +110.09(+3.99%)
Feb 24, 2017 2745 2778 2720 2759 0 +26.15(+0.96%)
Feb 23, 2017 2733 2757 2721 2733 0 -24.58(-0.89%)
Feb 22, 2017 2768 2770 2734 2757 0 -11.36(-0.41%)
Feb 21, 2017 2741 2777 2721 2769 0 +25.39(+0.93%)
Feb 17, 2017 2743 2743 2743 2743 0 -41.80(-1.50%)
Feb 16, 2017 2802 2829 2744 2785 0 +15.46(+0.56%)
Feb 15, 2017 2682 2784 2677 2770 0 +70.95(+2.63%)
Feb 14, 2017 2709 2721 2663 2699 0 -11.10(-0.41%)
Feb 13, 2017 2661 2710 2634 2710 0 +63.03(+2.38%)
Feb 10, 2017 2636 2655 2592 2647 0 +22.53(+0.86%)
Feb 09, 2017 2609 2626 2578 2624 0 +27.86(+1.07%)
Feb 08, 2017 2574 2639 2535 2596 0 +31.50(+1.23%)
Feb 07, 2017 2534 2579 2462 2565 0 +222.58(+9.50%)
Feb 06, 2017 2339 2356 2303 2342 0 -9.80(-0.42%)
Feb 03, 2017 2314 2366 2314 2352 0 +52.27(+2.27%)
Feb 02, 2017 2307 2332 2281 2300 0 -9.45(-0.41%)
Feb 01, 2017 2347 2354 2292 2309 0 -53.62(-2.27%)
Jan 31, 2017 2342 2387 2327 2363 0 +12.90(+0.55%)
Jan 30, 2017 2328 2369 2320 2350 0 -38.25(-1.60%)
Jan 27, 2017 2395 2401 2373 2388 0 -32.80(-1.35%)
Jan 26, 2017 2425 2450 2409 2421 0 -4.67(-0.19%)
Jan 25, 2017 2375 2447 2359 2426 0 +73.50(+3.12%)
Jan 24, 2017 2293 2367 2288 2352 0 +57.74(+2.52%)
Jan 23, 2017 2333 2339 2255 2294 0 -35.37(-1.52%)
Jan 20, 2017 2302 2348 2297 2330 0 +26.85(+1.17%)
Jan 19, 2017 2344 2350 2280 2303 0 -26.00(-1.12%)
Jan 18, 2017 2355 2378 2288 2329 0 -18.46(-0.79%)
Jan 17, 2017 2411 2411 2341 2347 0 -61.80(-2.57%)
Jan 13, 2017 2409 2409 2409 2409 0 +4.03(+0.17%)
Jan 12, 2017 2404 2438 2377 2405 0 -31.45(-1.29%)
Jan 11, 2017 2410 2445 2395 2437 0 +35.86(+1.49%)
Jan 10, 2017 2345 2421 2344 2401 0 +40.04(+1.70%)
Jan 09, 2017 2414 2416 2350 2361 0 -65.54(-2.70%)
Jan 06, 2017 2468 2477 2414 2426 0 -30.21(-1.23%)
Jan 05, 2017 2472 2500 2440 2456 0 -38.37(-1.54%)
Jan 04, 2017 2482 2514 2454 2495 0 +27.20(+1.10%)
Jan 03, 2017 2524 2541 2445 2468 0 -32.98(-1.32%)
Dec 30, 2016 2501 2501 2501 2501 0 -12.78(-0.51%)
Dec 29, 2016 2501 2552 2497 2513 0 -0.68(-0.03%)
Dec 28, 2016 2570 2586 2507 2514 0 -43.69(-1.71%)
Dec 27, 2016 2572 2586 2541 2558 0 -2.86(-0.11%)
Dec 23, 2016 2561 2561 2561 2561 0 +1.28(+0.05%)
Dec 22, 2016 2552 2574 2524 2559 0 +0.10(+0.00%)
Dec 21, 2016 2567 2591 2543 2559 0 -7.67(-0.30%)
Dec 20, 2016 2538 2579 2538 2567 0 +32.35(+1.28%)
Dec 19, 2016 2523 2637 2515 2535 0 +14.49(+0.57%)
Dec 16, 2016 2516 2601 2507 2520 0 +20.64(+0.83%)
Dec 15, 2016 2539 2590 2394 2499 0 -40.12(-1.58%)
Dec 14, 2016 2549 2583 2506 2540 0 -7.34(-0.29%)
Dec 13, 2016 2529 2571 2480 2547 0 +17.41(+0.69%)
Dec 12, 2016 2570 2596 2452 2530 0 -55.87(-2.16%)
Dec 09, 2016 2567 2602 2512 2585 0 +2.24(+0.09%)
Dec 08, 2016 2541 2614 2528 2583 0 +59.09(+2.34%)
Dec 07, 2016 2436 2528 2400 2524 0 +100.05(+4.13%)
Dec 06, 2016 2381 2445 2375 2424 0 +48.66(+2.05%)
Dec 05, 2016 2320 2383 2309 2375 0 +68.07(+2.95%)
Dec 02, 2016 2304 2347 2291 2307 0 -5.34(-0.23%)
Dec 01, 2016 2331 2369 2285 2313 0 -17.75(-0.76%)
Nov 30, 2016 2355 2376 2307 2330 0 -14.17(-0.60%)
Nov 29, 2016 2336 2377 2325 2345 0 +19.84(+0.85%)
Nov 28, 2016 2325 2336 2304 2325 0 -7.38(-0.32%)
Nov 25, 2016 2326 2337 2316 2332 0 +12.27(+0.53%)
Nov 23, 2016 2320 2320 2320 2320 0 +25.91(+1.13%)
Nov 22, 2016 2240 2304 2240 2294 0 +57.79(+2.58%)
Nov 21, 2016 2220 2268 2219 2236 0 +2.49(+0.11%)
Nov 18, 2016 2219 2246 2168 2234 0 +14.27(+0.64%)
Nov 17, 2016 2207 2258 2205 2219 0 +10.00(+0.45%)
Nov 16, 2016 2256 2261 2199 2209 0 -45.35(-2.01%)
Nov 15, 2016 2270 2280 2249 2255 0 -21.03(-0.92%)
Nov 14, 2016 2346 2433 2266 2276 0 -63.22(-2.70%)
Nov 11, 2016 2304 2389 2262 2339 0 +39.86(+1.73%)
Nov 10, 2016 2343 2345 2204 2299 0 -28.54(-1.23%)
Nov 09, 2016 2228 2366 2131 2328 0 +98.04(+4.40%)
Nov 08, 2016 2206 2258 2206 2230 0 -3.84(-0.17%)
Nov 07, 2016 2245 2252 2214 2233 0 +22.20(+1.00%)
Nov 04, 2016 2188 2261 2186 2211 0 +28.34(+1.30%)
Nov 03, 2016 2182 2235 2175 2183 0 -1.34(-0.06%)
Nov 02, 2016 2195 2214 2176 2184 0 -19.87(-0.90%)
Nov 01, 2016 2258 2267 2192 2204 0 -53.81(-2.38%)
Oct 31, 2016 2239 2282 2216 2258 0 +16.32(+0.73%)
Oct 28, 2016 2217 2267 2217 2242 0 +10.45(+0.47%)
Oct 27, 2016 2254 2292 2207 2231 0 -30.24(-1.34%)
Oct 26, 2016 2260 2312 2242 2261 0 +1.42(+0.06%)
Oct 25, 2016 2320 2326 2257 2260 0 -62.20(-2.68%)
Oct 24, 2016 2308 2385 2304 2322 0 +28.04(+1.22%)
Oct 21, 2016 2263 2303 2234 2294 0 +11.73(+0.51%)
Oct 20, 2016 2321 2350 2267 2282 0 -40.25(-1.73%)
Oct 19, 2016 2323 2336 2277 2323 0 -4.84(-0.21%)
Oct 18, 2016 2405 2408 2327 2327 0 -55.25(-2.32%)
Oct 17, 2016 2397 2416 2378 2383 0 -16.50(-0.69%)
Oct 14, 2016 2408 2435 2383 2399 0 +3.20(+0.13%)
Oct 13, 2016 2400 2437 2385 2396 0 -31.70(-1.31%)
Oct 12, 2016 2409 2485 2381 2428 0 +13.32(+0.55%)
Oct 11, 2016 2445 2447 2390 2414 0 -32.94(-1.35%)
Oct 10, 2016 2439 2463 2427 2447 0 +30.08(+1.24%)
Oct 07, 2016 2417 2417 2410 2417 0 -22.94(-0.94%)
Oct 06, 2016 2430 2455 2413 2440 0 -1.52(-0.06%)
Oct 05, 2016 2432 2464 2423 2442 0 +25.59(+1.06%)
Oct 04, 2016 2415 2448 2397 2416 0 +34.49(+1.45%)
Sep 26, 2016 2332 2410 2312 2382 0 +50.46(+2.16%)
Sep 23, 2016 2340 2372 2308 2331 0 -17.52(-0.75%)
Sep 22, 2016 2339 2377 2325 2349 0 +21.43(+0.92%)
Sep 21, 2016 2355 2368 2302 2327 0 -10.93(-0.47%)
Sep 20, 2016 2338 2364 2314 2338 0 +5.52(+0.24%)
Sep 19, 2016 2416 2460 2307 2333 0 -71.98(-2.99%)
Sep 16, 2016 2422 2434 2374 2405 0 -11.06(-0.46%)
Sep 15, 2016 2413 2485 2398 2416 0 +2.92(+0.12%)
Sep 14, 2016 2408 2476 2385 2413 0 +3.48(+0.14%)
Sep 13, 2016 2435 2463 2383 2409 0 -46.95(-1.91%)
Sep 12, 2016 2437 2536 2388 2456 0 +4.96(+0.20%)
Sep 09, 2016 2507 2516 2410 2451 0 -64.55(-2.57%)
Sep 08, 2016 2588 2596 2499 2516 0 -90.73(-3.48%)
Sep 07, 2016 2565 2664 2561 2607 0 +25.66(+0.99%)
Sep 06, 2016 2613 2644 2571 2581 0 -5.86(-0.23%)
Sep 02, 2016 2587 2587 2587 2587 0 +59.62(+2.36%)
Sep 01, 2016 2538 2540 2490 2527 0 -5.44(-0.21%)
Aug 31, 2016 2568 2569 2505 2533 0 -14.41(-0.57%)
Aug 30, 2016 2547 2581 2507 2547 0 +20.68(+0.82%)
Aug 29, 2016 2507 2572 2501 2526 0 +19.30(+0.77%)
Aug 26, 2016 2542 2572 2483 2507 0 -26.08(-1.03%)
Aug 25, 2016 2489 2543 2467 2533 0 +38.06(+1.53%)
Aug 24, 2016 2471 2518 2469 2495 0 +9.15(+0.37%)
Aug 23, 2016 2453 2493 2443 2486 0 +43.95(+1.80%)
Aug 22, 2016 2418 2469 2410 2442 0 +25.85(+1.07%)
Aug 19, 2016 2412 2437 2398 2416 0 +7.53(+0.31%)
Aug 18, 2016 2363 2424 2363 2409 0 +27.32(+1.15%)
Aug 17, 2016 2422 2424 2368 2381 0 -27.06(-1.12%)
Aug 16, 2016 2416 2454 2405 2408 0 -6.24(-0.26%)
Aug 15, 2016 2402 2474 2393 2415 0 +17.16(+0.72%)
Aug 12, 2016 2372 2423 2334 2397 0 +21.68(+0.91%)
Aug 11, 2016 2349 2416 2329 2376 0 +36.65(+1.57%)
Aug 10, 2016 2332 2363 2216 2339 0 -3.26(-0.14%)
Aug 09, 2016 2350 2395 2328 2342 0 -12.49(-0.53%)
Aug 08, 2016 2361 2382 2317 2355 0 +25.15(+1.08%)
Aug 05, 2016 2327 2346 2246 2330 0 +7.62(+0.33%)
Aug 04, 2016 2327 2362 2301 2322 0 +0.78(+0.03%)
Aug 03, 2016 2309 2353 2292 2321 0 +7.90(+0.34%)
Aug 02, 2016 2376 2391 2301 2313 0 -62.67(-2.64%)
Aug 01, 2016 2360 2407 2354 2376 0 +14.41(+0.61%)
Jul 29, 2016 2388 2389 2343 2362 0 -22.07(-0.93%)
Jul 28, 2016 2404 2412 2364 2384 0 +4.39(+0.18%)
Jul 27, 2016 2378 2405 2355 2379 0 -1.79(-0.08%)
Jul 26, 2016 2376 2404 2358 2381 0 +9.25(+0.39%)
Jul 25, 2016 2399 2427 2370 2372 0 -30.21(-1.26%)
Jul 22, 2016 2388 2417 2363 2402 0 +5.06(+0.21%)
Jul 21, 2016 2412 2412 2363 2397 0 -9.80(-0.41%)
Jul 20, 2016 2389 2431 2374 2407 0 +22.80(+0.96%)
Jul 19, 2016 2403 2481 2375 2384 0 -48.58(-2.00%)
Jul 18, 2016 2347 2446 2347 2433 0 +85.45(+3.64%)
Jul 15, 2016 2360 2414 2341 2347 0 +0.30(+0.01%)
Jul 14, 2016 2383 2386 2341 2347 0 -27.46(-1.16%)
Jul 13, 2016 2379 2402 2328 2374 0 -0.16(-0.01%)
Jul 12, 2016 2377 2414 2354 2374 0 +19.41(+0.82%)
Jul 11, 2016 2325 2374 2300 2355 0 +52.02(+2.26%)
Jul 08, 2016 2261 2352 2254 2303 0 +34.87(+1.54%)
Jul 07, 2016 2248 2297 2229 2268 0 +68.09(+3.09%)
Jul 06, 2016 2200 2200 2200 2200 0 -3.11(-0.14%)
Jul 05, 2016 2199 2227 2167 2203 0 -7.91(-0.36%)
Jul 01, 2016 2211 2211 2211 2211 0 -30.22(-1.35%)
Jun 30, 2016 2169 2246 2161 2241 0 +64.83(+2.98%)
Jun 29, 2016 2147 2194 2118 2176 0 +51.20(+2.41%)
Jun 28, 2016 2108 2174 2101 2125 0 +42.11(+2.02%)
Jun 27, 2016 2114 2124 2043 2083 0 -35.64(-1.68%)
Jun 24, 2016 2106 2190 2042 2119 0 -80.34(-3.65%)
Jun 23, 2016 2203 2224 2156 2199 0 +19.93(+0.91%)
Jun 22, 2016 2169 2209 2136 2179 0 +16.60(+0.77%)
Jun 21, 2016 2168 2176 2089 2163 0 +3.59(+0.17%)
Jun 20, 2016 2198 2252 2153 2159 0 -8.03(-0.37%)
Jun 17, 2016 2221 2233 2158 2167 0 -58.56(-2.63%)
Jun 16, 2016 2230 2251 2173 2226 0 -18.66(-0.83%)
Jun 15, 2016 2249 2280 2226 2244 0 -0.53(-0.02%)
Jun 14, 2016 2246 2266 2217 2245 0 -2.57(-0.11%)
Jun 13, 2016 2296 2304 2243 2247 0 -64.87(-2.81%)
Jun 10, 2016 2375 2376 2305 2312 0 -58.80(-2.48%)
Jun 09, 2016 2408 2423 2366 2371 0 -36.76(-1.53%)
Jun 08, 2016 2385 2442 2346 2408 0 +33.70(+1.42%)
Jun 07, 2016 2358 2398 2340 2374 0 +23.59(+1.00%)
Jun 06, 2016 2352 2378 2303 2351 0 +7.11(+0.30%)
Jun 03, 2016 2349 2366 2310 2343 0 -10.60(-0.45%)
Jun 02, 2016 2342 2373 2329 2354 0 +0.27(+0.01%)
Jun 01, 2016 2371 2398 2342 2354 0 -29.39(-1.23%)
May 31, 2016 2398 2456 2336 2383 0 -14.69(-0.61%)
May 27, 2016 2398 2398 2398 2398 0 +100.61(+4.38%)
May 26, 2016 2271 2311 2255 2297 0 +23.05(+1.01%)
May 25, 2016 2281 2300 2264 2274 0 -10.68(-0.47%)
May 24, 2016 2252 2315 2247 2285 0 +46.49(+2.08%)
May 23, 2016 2248 2345 2204 2238 0 -16.64(-0.74%)
May 20, 2016 2250 2280 2225 2255 0 +18.59(+0.83%)
May 19, 2016 2241 2252 2181 2236 0 -11.48(-0.51%)
May 18, 2016 2240 2275 2223 2248 0 +2.14(+0.10%)
May 17, 2016 2272 2301 2221 2246 0 -32.21(-1.41%)
May 16, 2016 2288 2310 2272 2278 0 -19.51(-0.85%)
May 13, 2016 2311 2311 2264 2297 0 -11.17(-0.48%)
May 12, 2016 2306 2336 2254 2309 0 +5.08(+0.22%)
May 11, 2016 2256 2321 2224 2304 0 +175.65(+8.25%)
May 10, 2016 2121 2140 2091 2128 0 +13.71(+0.65%)
May 09, 2016 2098 2136 2097 2114 0 +6.52(+0.31%)
May 06, 2016 2083 2126 2068 2108 0 +26.58(+1.28%)
May 05, 2016 2083 2112 2072 2081 0 +4.20(+0.20%)
May 04, 2016 2056 2093 2048 2077 0 +6.19(+0.30%)
May 03, 2016 2108 2143 2064 2071 0 -57.10(-2.68%)
May 02, 2016 2121 2148 2103 2128 0 +22.79(+1.08%)
Apr 29, 2016 2088 2132 2052 2105 0 +15.01(+0.72%)
Apr 28, 2016 2162 2165 2077 2090 0 -74.25(-3.43%)
Apr 27, 2016 2167 2183 2132 2164 0 -3.40(-0.16%)
Apr 26, 2016 2180 2223 2102 2168 0 +1.22(+0.06%)
Apr 25, 2016 2183 2192 2150 2166 0 -20.01(-0.92%)
Apr 22, 2016 2179 2207 2148 2186 0 +28.79(+1.33%)
Apr 21, 2016 2136 2198 2118 2158 0 +27.88(+1.31%)
Apr 20, 2016 2104 2169 2095 2130 0 +21.23(+1.01%)
Apr 19, 2016 2171 2182 2094 2109 0 -63.12(-2.91%)
Apr 18, 2016 2142 2185 2126 2172 0 +12.61(+0.58%)
Apr 15, 2016 2136 2180 2130 2159 0 +9.82(+0.46%)
Apr 14, 2016 2155 2180 2131 2149 0 +3.33(+0.16%)
Apr 13, 2016 2119 2161 2105 2146 0 +39.30(+1.87%)
Apr 12, 2016 2102 2150 2093 2107 0 +14.66(+0.70%)
Apr 11, 2016 2081 2124 2073 2092 0 +27.00(+1.31%)
Apr 08, 2016 2125 2131 2060 2065 0 -43.01(-2.04%)
Apr 07, 2016 2166 2172 2089 2108 0 -66.42(-3.05%)
Apr 06, 2016 2163 2210 2159 2174 0 +16.97(+0.79%)
Apr 05, 2016 2163 2194 2140 2157 0 -25.16(-1.15%)
Apr 04, 2016 2225 2231 2166 2183 0 -36.82(-1.66%)
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.