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 (%)
Jan 29, 2010 1033 1197 1169 1175 0 -7.94(-0.67%)
Jan 28, 2010 1182 1194 1170 1183 0 +1.08(+0.09%)
Jan 27, 2010 1015 1189 1154 1182 0 +16.08(+1.38%)
Jan 26, 2010 1035 1192 1162 1166 0 -11.30(-0.96%)
Jan 25, 2010 1005 1209 1172 1177 0 +0.29(+0.02%)
Jan 22, 2010 954.03 1202 1173 1177 0 -14.54(-1.22%)
Jan 21, 2010 1246 1261 1183 1191 0 -57.47(-4.60%)
Jan 20, 2010 1135 1298 1242 1249 0 -42.72(-3.31%)
Jan 19, 2010 1133 1319 1265 1291 0 +11.03(+0.86%)
Jan 15, 2010 1280 1280 1280 0 -21.89(-1.68%)
Jan 14, 2010 1145 1316 1282 1302 0 +11.37(+0.88%)
Jan 13, 2010 1247 1312 1231 1291 0 +46.93(+3.77%)
Jan 12, 2010 1094 1270 1225 1244 0 -10.08(-0.80%)
Jan 11, 2010 1110 1282 1206 1254 0 -0.25(-0.02%)
Jan 08, 2010 1053 1270 1194 1254 0 +58.87(+4.93%)
Jan 07, 2010 1012 1220 1153 1195 0 +34.95(+3.01%)
Jan 06, 2010 1183 1192 1136 1160 0 -15.07(-1.28%)
Jan 05, 2010 1203 1216 1167 1175 0 -30.57(-2.53%)
Jan 04, 2010 1186 1215 1166 1206 0 +33.65(+2.87%)
Dec 31, 2009 1172 1172 1172 0 -9.37(-0.79%)
Dec 30, 2009 1041 1189 1167 1182 0 +9.69(+0.83%)
Dec 29, 2009 1041 1186 1161 1172 0 +2.09(+0.18%)
Dec 28, 2009 1038 1186 1155 1170 0 -7.65(-0.65%)
Dec 24, 2009 1013 1184 1156 1178 0 +11.20(+0.96%)
Dec 23, 2009 1019 1176 1139 1166 0 +14.93(+1.30%)
Dec 22, 2009 970.49 1161 1096 1151 0 +49.41(+4.48%)
Dec 21, 2009 978.12 1125 1071 1102 0 +0.86(+0.08%)
Dec 18, 2009 1053 1196 1088 1101 0 -74.95(-6.37%)
Dec 17, 2009 1049 1196 1164 1176 0 -4.83(-0.41%)
Dec 16, 2009 1061 1200 1174 1181 0 -3.71(-0.31%)
Dec 15, 2009 1029 1202 1167 1185 0 -7.11(-0.60%)
Dec 14, 2009 1188 1201 1179 1192 0 +14.95(+1.27%)
Dec 11, 2009 1077 1193 1166 1177 0 +12.84(+1.10%)
Dec 10, 2009 1071 1181 1153 1164 0 -3.97(-0.34%)
Dec 09, 2009 1058 1173 1141 1168 0 +8.29(+0.71%)
Dec 08, 2009 1052 1174 1137 1160 0 -1.26(-0.11%)
Dec 07, 2009 1035 1168 1126 1161 0 +14.13(+1.23%)
Dec 04, 2009 1022 1158 1101 1147 0 +40.72(+3.68%)
Dec 03, 2009 991.61 1163 1097 1106 0 -40.67(-3.55%)
Dec 02, 2009 979.99 1163 1128 1147 0 +21.77(+1.94%)
Dec 01, 2009 980.20 1160 1114 1125 0 +0.92(+0.08%)
Nov 30, 2009 951.17 1131 1104 1124 0 +14.21(+1.28%)
Nov 27, 2009 957.58 1145 1101 1110 0 -26.53(-2.33%)
Nov 25, 2009 1136 1136 1136 0 +1.77(+0.16%)
Nov 24, 2009 982.34 1149 1113 1135 0 -4.75(-0.42%)
Nov 23, 2009 976.25 1165 1121 1139 0 +17.10(+1.52%)
Nov 20, 2009 1024 1140 1107 1122 0 -6.23(-0.55%)
Nov 19, 2009 935.58 1178 1127 1129 0 -42.18(-3.60%)
Nov 18, 2009 1184 1189 1149 1171 0 +7.80(+0.67%)
Nov 17, 2009 1004 1195 1154 1163 0 +8.21(+0.71%)
Nov 16, 2009 1008 1165 1128 1155 0 +31.96(+2.85%)
Nov 13, 2009 1021 1159 1106 1123 0 -3.82(-0.34%)
Nov 12, 2009 1052 1181 1115 1127 0 -28.94(-2.50%)
Nov 11, 2009 1043 1174 1138 1155 0 +9.25(+0.81%)
Nov 10, 2009 1037 1163 1125 1146 0 +4.07(+0.36%)
Nov 09, 2009 1020 1168 1096 1142 0 +35.79(+3.23%)
Nov 06, 2009 981.64 1113 1070 1106 0 +16.76(+1.54%)
Nov 05, 2009 965.92 1097 1060 1090 0 +30.81(+2.91%)
Nov 04, 2009 965.76 1101 1048 1059 0 -11.35(-1.06%)
Nov 03, 2009 971.96 1090 1044 1070 0 -1.10(-0.10%)
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.