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 (%)
May 31, 2012 981.13 981.32 943.27 960.74 0 -17.18(-1.76%)
May 30, 2012 1012 1100 977.20 977.92 0 -48.99(-4.77%)
May 29, 2012 986.37 1043 997.73 1027 0 +24.71(+2.47%)
May 25, 2012 1002 1002 1002 0 -12.50(-1.23%)
May 24, 2012 928.24 1032 991.91 1015 0 -7.27(-0.71%)
May 23, 2012 947.90 1038 977.64 1022 0 +31.24(+3.15%)
May 22, 2012 970.53 1048 978.86 990.73 0 -0.54(-0.05%)
May 21, 2012 970.56 1006 962.03 991.27 0 +16.50(+1.69%)
May 18, 2012 915.18 1009 934.68 974.77 0 -25.94(-2.59%)
May 17, 2012 1025 1063 999.40 1001 0 -55.14(-5.22%)
May 16, 2012 1053 1117 1040 1056 0 -26.63(-2.46%)
May 15, 2012 1066 1132 1080 1082 0 -21.82(-1.98%)
May 14, 2012 1084 1141 1099 1104 0 -21.98(-1.95%)
May 11, 2012 1063 1137 1078 1126 0 +24.06(+2.18%)
May 10, 2012 1022 1164 1099 1102 0 -13.79(-1.24%)
May 09, 2012 974.73 1125 1043 1116 0 +51.17(+4.81%)
May 08, 2012 1043 1073 1024 1065 0 +16.26(+1.55%)
May 07, 2012 1046 1073 1032 1049 0 +3.96(+0.38%)
May 04, 2012 1115 1129 1032 1045 0 -72.41(-6.48%)
May 03, 2012 1163 1165 1105 1117 0 -48.56(-4.17%)
May 02, 2012 1127 1176 1142 1166 0 +4.44(+0.38%)
May 01, 2012 1155 1182 1141 1161 0 +10.64(+0.92%)
Apr 30, 2012 1170 1181 1144 1151 0 -30.43(-2.58%)
Apr 27, 2012 1140 1185 1130 1181 0 +47.08(+4.15%)
Apr 26, 2012 1089 1148 1090 1134 0 +42.87(+3.93%)
Apr 25, 2012 1032 1095 1055 1091 0 +32.07(+3.03%)
Apr 24, 2012 987.78 1062 1003 1059 0 +48.54(+4.80%)
Apr 23, 2012 929.60 1061 1004 1010 0 -49.73(-4.69%)
Apr 20, 2012 941.43 1077 1042 1060 0 +36.33(+3.55%)
Apr 19, 2012 1012 1048 1023 1024 0 -24.81(-2.37%)
Apr 18, 2012 1061 1094 1037 1049 0 -55.75(-5.05%)
Apr 17, 2012 1107 1128 1091 1104 0 +7.12(+0.65%)
Apr 16, 2012 1026 1103 1048 1097 0 +50.32(+4.81%)
Apr 13, 2012 1038 1071 1041 1047 0 -28.01(-2.61%)
Apr 12, 2012 1012 1082 1036 1075 0 +40.61(+3.93%)
Apr 11, 2012 1002 1060 1013 1034 0 +4.13(+0.40%)
Apr 10, 2012 965.14 1074 1012 1030 0 -39.02(-3.65%)
Apr 09, 2012 980.53 1095 1064 1069 0 -31.90(-2.90%)
Apr 05, 2012 1076 1121 1094 1101 0 -16.77(-1.50%)
Apr 04, 2012 1043 1128 1111 1118 0 -4.68(-0.42%)
Apr 03, 2012 1099 1137 1101 1123 0 -12.30(-1.08%)
Apr 02, 2012 1088 1137 1102 1135 0 +15.27(+1.36%)
Mar 30, 2012 1082 1149 1085 1120 0 +20.54(+1.87%)
Mar 29, 2012 1080 1115 1089 1099 0 -16.92(-1.52%)
Mar 28, 2012 985.68 1121 1093 1116 0 +9.18(+0.83%)
Mar 27, 2012 1028 1138 1089 1107 0 -7.11(-0.64%)
Mar 26, 2012 1006 1128 1089 1114 0 +2.23(+0.20%)
Mar 23, 2012 987.75 1117 1071 1112 0 +28.45(+2.63%)
Mar 22, 2012 1048 1088 1062 1083 0 -8.56(-0.78%)
Mar 21, 2012 972.07 1101 1079 1092 0 -5.05(-0.46%)
Mar 20, 2012 1045 1138 1081 1097 0 -51.40(-4.48%)
Mar 19, 2012 1151 1176 1116 1148 0 +0.81(+0.07%)
Mar 16, 2012 1128 1164 1131 1147 0 -15.97(-1.37%)
Mar 15, 2012 1046 1169 1140 1163 0 +5.18(+0.45%)
Mar 14, 2012 1144 1191 1144 1158 0 -23.18(-1.96%)
Mar 13, 2012 1151 1194 1164 1181 0 +4.94(+0.42%)
Mar 12, 2012 1170 1185 1162 1176 0 +6.49(+0.55%)
Mar 09, 2012 1066 1177 1091 1170 0 +67.00(+6.07%)
Mar 08, 2012 971.73 1120 1062 1103 0 +29.71(+2.77%)
Mar 07, 2012 1073 1116 1062 1073 0 +30.83(+2.96%)
Mar 06, 2012 1032 1085 1039 1042 0 -34.52(-3.21%)
Mar 05, 2012 1008 1106 1034 1077 0 +35.68(+3.43%)
Mar 02, 2012 1049 1084 1039 1041 0 -35.42(-3.29%)
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.