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, 2013 1059 1072 1050 1066 0 -2.50(-0.23%)
May 30, 2013 1043 1094 1060 1069 0 +5.36(+0.50%)
May 29, 2013 1061 1101 1061 1063 0 -34.54(-3.15%)
May 28, 2013 1072 1116 1068 1098 0 +13.98(+1.29%)
May 24, 2013 1084 1084 1084 0 -14.72(-1.34%)
May 23, 2013 1051 1120 1050 1099 0 +38.56(+3.64%)
May 22, 2013 1097 1119 1039 1060 0 -44.10(-3.99%)
May 21, 2013 1089 1132 1101 1104 0 -19.41(-1.73%)
May 20, 2013 1092 1135 1120 1124 0 -10.13(-0.89%)
May 17, 2013 1128 1145 1121 1134 0 +8.69(+0.77%)
May 16, 2013 1081 1148 1109 1125 0 +6.40(+0.57%)
May 15, 2013 1073 1124 1102 1119 0 +34.85(+3.22%)
May 13, 2013 1091 1097 1083 1084 0 -4.73(-0.43%)
May 10, 2013 1044 1096 1070 1089 0 +11.45(+1.06%)
May 09, 2013 1075 1095 1070 1077 0 +4.14(+0.39%)
May 08, 2013 1064 1080 1061 1073 0 +6.06(+0.57%)
May 07, 2013 1000 1072 1032 1067 0 +36.52(+3.54%)
May 06, 2013 999.39 1038 1006 1030 0 -5.09(-0.49%)
May 03, 2013 1026 1056 1018 1036 0 +20.99(+2.07%)
May 02, 2013 971.11 1025 1001 1015 0 +17.23(+1.73%)
May 01, 2013 993.20 1028 996.85 997.30 0 -40.49(-3.90%)
Apr 30, 2013 1039 1048 1018 1038 0 -2.01(-0.19%)
Apr 29, 2013 1000 1050 1034 1040 0 +11.60(+1.13%)
Apr 26, 2013 1039 1040 1020 1028 0 -11.76(-1.13%)
Apr 25, 2013 1032 1054 1015 1040 0 +16.52(+1.61%)
Apr 24, 2013 1044 1058 1008 1023 0 -17.09(-1.64%)
Apr 23, 2013 1005 1061 1001 1041 0 +45.98(+4.62%)
Apr 22, 2013 972.44 1002 959.12 994.55 0 +14.21(+1.45%)
Apr 19, 2013 909.45 991.54 937.34 980.34 0 +42.45(+4.53%)
Apr 18, 2013 918.17 980.98 925.54 937.89 0 -10.70(-1.13%)
Apr 17, 2013 945.63 1001 932.43 948.59 0 -37.20(-3.77%)
Apr 16, 2013 960.66 992.38 931.02 985.79 0 +7.27(+0.74%)
Apr 15, 2013 1013 1015 967.12 978.52 0 -42.87(-4.20%)
Apr 12, 2013 986.80 1033 1009 1021 0 -1.82(-0.18%)
Apr 11, 2013 997.41 1039 1017 1023 0 -8.70(-0.84%)
Apr 10, 2013 990.00 1036 1019 1032 0 +7.40(+0.72%)
Apr 09, 2013 1010 1043 1021 1025 0 -18.75(-1.80%)
Apr 08, 2013 1030 1062 1038 1043 0 -11.40(-1.08%)
Apr 05, 2013 1016 1060 1046 1055 0 -14.03(-1.31%)
Apr 04, 2013 1024 1073 1050 1069 0 +13.23(+1.25%)
Apr 03, 2013 1058 1090 1035 1055 0 -26.92(-2.49%)
Apr 02, 2013 1093 1102 1070 1082 0 -3.58(-0.33%)
Apr 01, 2013 1113 1120 1075 1086 0 -20.21(-1.83%)
Mar 28, 2013 1106 1106 1106 0 +10.38(+0.95%)
Mar 27, 2013 1061 1101 1075 1096 0 -2.97(-0.27%)
Mar 26, 2013 1081 1115 1080 1099 0 -3.81(-0.35%)
Mar 25, 2013 1070 1112 1089 1103 0 +8.89(+0.81%)
Mar 22, 2013 1074 1107 1085 1094 0 +0.53(+0.05%)
Mar 21, 2013 1074 1104 1063 1093 0 +8.12(+0.75%)
Mar 20, 2013 1054 1088 1069 1085 0 +9.41(+0.87%)
Mar 19, 2013 1058 1107 1069 1076 0 -0.02(-0.00%)
Mar 18, 2013 1054 1087 1055 1076 0 -7.07(-0.65%)
Mar 15, 2013 1079 1112 1080 1083 0 -24.04(-2.17%)
Mar 14, 2013 1049 1110 1078 1107 0 +34.68(+3.23%)
Mar 13, 2013 1062 1074 1049 1072 0 +12.54(+1.18%)
Mar 12, 2013 1059 1090 1047 1060 0 -37.43(-3.41%)
Mar 11, 2013 1065 1104 1088 1097 0 -2.47(-0.22%)
Mar 08, 2013 1065 1103 1082 1099 0 +16.85(+1.56%)
Mar 07, 2013 1053 1090 1068 1083 0 -4.05(-0.37%)
Mar 06, 2013 1019 1094 1046 1087 0 +38.13(+3.64%)
Mar 05, 2013 1033 1061 1040 1048 0 +7.63(+0.73%)
Mar 04, 2013 1001 1049 1028 1041 0 +2.67(+0.26%)
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.