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 (%)
Nov 30, 2010 1078 1127 1065 1105 0 +12.66(+1.16%)
Nov 29, 2010 1065 1101 1059 1093 0 +23.25(+2.17%)
Nov 26, 2010 1063 1081 1040 1069 0 -5.99(-0.56%)
Nov 24, 2010 1047 1075 1075 1075 0 +40.32(+3.90%)
Nov 23, 2010 1070 1071 1022 1035 0 -44.21(-4.10%)
Nov 22, 2010 1069 1087 1058 1079 0 +12.92(+1.21%)
Nov 19, 2010 1066 1069 1048 1066 0 +2.26(+0.21%)
Nov 18, 2010 1056 1074 1048 1064 0 +16.20(+1.55%)
Nov 17, 2010 1046 1064 1034 1048 0 +4.54(+0.44%)
Nov 16, 2010 1093 1096 1038 1043 0 -64.99(-5.86%)
Nov 15, 2010 1113 1123 1091 1108 0 +7.41(+0.67%)
Nov 12, 2010 1127 1131 1090 1101 0 -37.20(-3.27%)
Nov 11, 2010 1140 1156 1126 1138 0 -8.95(-0.78%)
Nov 10, 2010 1131 1178 1125 1147 0 -2.18(-0.19%)
Nov 09, 2010 1146 1180 1133 1149 0 -3.56(-0.31%)
Nov 08, 2010 1116 1176 1134 1153 0 +1.10(+0.10%)
Nov 05, 2010 1171 1179 1134 1152 0 -19.95(-1.70%)
Nov 04, 2010 997.02 1182 1073 1172 0 +90.39(+8.36%)
Nov 03, 2010 1067 1096 1056 1081 0 +6.73(+0.63%)
Nov 02, 2010 1053 1086 1039 1075 0 +23.75(+2.26%)
Nov 01, 2010 1041 1071 1031 1051 0 -0.98(-0.09%)
Oct 29, 2010 1031 1071 1043 1052 0 -11.96(-1.12%)
Oct 28, 2010 1060 1086 1052 1064 0 -20.22(-1.87%)
Oct 27, 2010 1041 1094 1056 1084 0 +10.70(+1.00%)
Oct 25, 2010 1055 1084 1067 1073 0 +1.91(+0.18%)
Oct 22, 2010 1084 1106 1064 1071 0 -15.91(-1.46%)
Oct 21, 2010 1097 1140 1085 1087 0 -22.08(-1.99%)
Oct 20, 2010 1017 1132 1094 1109 0 -6.90(-0.62%)
Oct 19, 2010 1097 1166 1090 1116 0 +4.32(+0.39%)
Oct 18, 2010 1024 1126 1096 1112 0 +1.55(+0.14%)
Oct 15, 2010 1046 1147 1097 1110 0 -8.00(-0.72%)
Oct 14, 2010 1027 1185 1109 1118 0 -41.68(-3.59%)
Oct 13, 2010 1079 1186 1145 1160 0 -10.61(-0.91%)
Oct 12, 2010 1136 1184 1136 1171 0 +168.00(+16.76%)
Oct 11, 2010 990.94 1026 988.92 1003 0 -11.63(-1.15%)
Oct 08, 2010 905.62 1021 986.94 1014 0 +25.63(+2.59%)
Oct 07, 2010 936.81 1043 984.31 988.62 0 -44.20(-4.28%)
Oct 06, 2010 996.87 1045 1022 1033 0 +2.24(+0.22%)
Oct 05, 2010 932.70 1042 1011 1031 0 +12.81(+1.26%)
Oct 04, 2010 990.33 1041 1007 1018 0 -13.04(-1.27%)
Oct 01, 2010 1027 1050 1016 1031 0 +2.21(+0.21%)
Sep 30, 2010 915.94 1041 981.02 1029 0 -98.95(-8.78%)
Sep 29, 2010 884.08 1130 1102 1128 0 +12.83(+1.15%)
Sep 28, 2010 849.00 1118 1081 1115 0 +23.88(+2.19%)
Sep 27, 2010 940.63 1098 1075 1091 0 +1.66(+0.15%)
Sep 24, 2010 854.79 1095 1064 1089 0 +30.35(+2.87%)
Sep 23, 2010 852.60 1079 1049 1059 0 -16.61(-1.54%)
Sep 22, 2010 946.78 1100 1061 1075 0 -6.68(-0.62%)
Sep 21, 2010 962.86 1104 1075 1082 0 -4.29(-0.39%)
Sep 20, 2010 947.49 1098 1052 1086 0 +12.16(+1.13%)
Sep 17, 2010 891.13 1135 1054 1074 0 -60.58(-5.34%)
Sep 15, 2010 986.75 1161 1122 1135 0 -19.39(-1.68%)
Sep 14, 2010 1006 1176 1142 1154 0 -4.51(-0.39%)
Sep 13, 2010 1033 1175 1143 1159 0 -10.12(-0.87%)
Sep 10, 2010 1011 1191 1150 1169 0 +5.76(+0.50%)
Sep 09, 2010 996.45 1174 1118 1163 0 +29.48(+2.60%)
Sep 08, 2010 979.33 1148 1123 1134 0 -4.98(-0.44%)
Sep 07, 2010 1004 1154 1134 1139 0 -20.92(-1.80%)
Sep 03, 2010 1160 1160 1160 0 +19.97(+1.75%)
Sep 02, 2010 979.68 1150 1121 1140 0 +11.04(+0.98%)
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.