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 (%)
Feb 29, 2016 1870 1902 1843 1862 0 -15.62(-0.83%)
Feb 26, 2016 1863 1891 1844 1878 0 +19.01(+1.02%)
Feb 25, 2016 1849 1863 1825 1859 0 +21.89(+1.19%)
Feb 24, 2016 1799 1851 1789 1837 0 +23.04(+1.27%)
Feb 23, 2016 1821 1835 1804 1814 0 -7.43(-0.41%)
Feb 22, 2016 1831 1836 1791 1821 0 +5.95(+0.33%)
Feb 19, 2016 1783 1835 1757 1815 0 +23.97(+1.34%)
Feb 18, 2016 1821 1832 1789 1791 0 -36.28(-1.99%)
Feb 17, 2016 1819 1843 1794 1828 0 +23.63(+1.31%)
Feb 16, 2016 1789 1820 1775 1804 0 +37.91(+2.15%)
Feb 12, 2016 1766 1766 1766 1766 0 +108.15(+6.52%)
Feb 11, 2016 1665 1681 1621 1658 0 -32.64(-1.93%)
Feb 10, 2016 1689 1714 1688 1691 0 +9.21(+0.55%)
Feb 09, 2016 1667 1704 1650 1681 0 -7.78(-0.46%)
Feb 08, 2016 1706 1725 1658 1689 0 -20.40(-1.19%)
Feb 05, 2016 1802 1804 1690 1710 0 -94.84(-5.26%)
Feb 04, 2016 1817 1860 1792 1804 0 -14.77(-0.81%)
Feb 03, 2016 1829 1861 1784 1819 0 +7.05(+0.39%)
Feb 02, 2016 1883 1884 1788 1812 0 -95.06(-4.98%)
Feb 01, 2016 1854 1932 1852 1907 0 -19.07(-0.99%)
Jan 29, 2016 1990 2011 1827 1926 0 +102.86(+5.64%)
Jan 28, 2016 1839 1854 1797 1823 0 +0.65(+0.04%)
Jan 27, 2016 1844 1852 1808 1823 0 -34.32(-1.85%)
Jan 26, 2016 1807 1878 1803 1857 0 +50.15(+2.78%)
Jan 25, 2016 1887 1893 1786 1807 0 -45.57(-2.46%)
Jan 22, 2016 1828 1894 1811 1852 0 +50.34(+2.79%)
Jan 21, 2016 1831 1858 1784 1802 0 -25.21(-1.38%)
Jan 20, 2016 1805 1857 1756 1827 0 +5.45(+0.30%)
Jan 19, 2016 1848 1853 1814 1822 0 +1.57(+0.09%)
Jan 15, 2016 1820 1820 1820 1820 0 -9.62(-0.53%)
Jan 14, 2016 1861 1888 1821 1830 0 -28.68(-1.54%)
Jan 13, 2016 1890 1916 1842 1859 0 -23.06(-1.23%)
Jan 12, 2016 1831 1892 1829 1882 0 +67.24(+3.71%)
Jan 11, 2016 1790 1829 1769 1814 0 +38.49(+2.17%)
Jan 08, 2016 1800 1801 1770 1776 0 -18.41(-1.03%)
Jan 07, 2016 1813 1849 1782 1794 0 -58.81(-3.17%)
Jan 06, 2016 1841 1867 1816 1853 0 -9.03(-0.48%)
Jan 05, 2016 1866 1872 1844 1862 0 +2.25(+0.12%)
Jan 04, 2016 1871 1881 1844 1860 0 -39.36(-2.07%)
Dec 31, 2015 1899 1899 1899 1899 0 -40.27(-2.08%)
Dec 30, 2015 1925 1956 1898 1940 0 +16.08(+0.84%)
Dec 29, 2015 1898 1930 1891 1924 0 +31.76(+1.68%)
Dec 28, 2015 1896 1919 1884 1892 0 -16.37(-0.86%)
Dec 24, 2015 1908 1908 1908 1908 0 +0.65(+0.03%)
Dec 23, 2015 1911 1936 1874 1907 0 +0.02(+0.00%)
Dec 22, 2015 1877 1910 1848 1907 0 +41.47(+2.22%)
Dec 21, 2015 1892 1922 1854 1866 0 -27.21(-1.44%)
Dec 18, 2015 1878 1922 1853 1893 0 +9.70(+0.51%)
Dec 17, 2015 1925 1930 1852 1884 0 -44.10(-2.29%)
Dec 16, 2015 1860 1931 1853 1928 0 +69.93(+3.76%)
Dec 15, 2015 1853 1870 1829 1858 0 +10.00(+0.54%)
Dec 14, 2015 1849 1865 1827 1848 0 -17.85(-0.96%)
Dec 11, 2015 1879 1890 1852 1866 0 -46.25(-2.42%)
Dec 10, 2015 1912 1917 1901 1912 0 -1.91(-0.10%)
Dec 09, 2015 1970 1989 1903 1914 0 -67.19(-3.39%)
Dec 08, 2015 2020 2022 1978 1981 0 -59.02(-2.89%)
Dec 07, 2015 2073 2078 2029 2040 0 -29.89(-1.44%)
Dec 04, 2015 2030 2078 2026 2070 0 +38.49(+1.89%)
Dec 03, 2015 2066 2086 2015 2031 0 -36.46(-1.76%)
Dec 02, 2015 2105 2106 2058 2068 0 -37.78(-1.79%)
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.