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 (%)
Aug 31, 2018 5958 5958 5958 5958 0 +78.68(+1.34%)
Aug 30, 2018 5939 5969 5849 5879 0 -63.46(-1.07%)
Aug 29, 2018 6040 6040 5865 5943 0 -1.24(-0.02%)
Aug 28, 2018 5987 6009 5855 5944 0 -3.18(-0.05%)
Aug 27, 2018 5932 6033 5892 5947 0 +62.19(+1.06%)
Aug 24, 2018 5857 5943 5846 5885 0 +37.60(+0.64%)
Aug 23, 2018 5810 5876 5699 5847 0 +30.81(+0.53%)
Aug 22, 2018 5797 5894 5735 5816 0 +15.09(+0.26%)
Aug 21, 2018 5660 5846 5651 5801 0 +157.55(+2.79%)
Aug 20, 2018 5683 5773 5584 5644 0 -32.16(-0.57%)
Aug 17, 2018 5540 5732 5527 5676 0 +126.59(+2.28%)
Aug 16, 2018 5502 5658 5492 5549 0 +92.26(+1.69%)
Aug 15, 2018 5439 5511 5351 5457 0 -10.73(-0.20%)
Aug 14, 2018 5430 5611 5410 5468 0 +57.27(+1.06%)
Aug 13, 2018 5551 5570 5400 5411 0 -121.04(-2.19%)
Aug 10, 2018 5539 5613 5388 5532 0 -29.39(-0.53%)
Aug 09, 2018 5467 5624 5448 5561 0 +105.33(+1.93%)
Aug 08, 2018 5520 5632 5355 5456 0 -10.91(-0.20%)
Aug 07, 2018 5433 5750 5392 5467 0 +327.44(+6.37%)
Aug 06, 2018 5170 5249 5055 5139 0 -27.81(-0.54%)
Aug 03, 2018 5068 5200 5058 5167 0 +46.23(+0.90%)
Aug 02, 2018 5080 5185 5046 5121 0 -7.75(-0.15%)
Aug 01, 2018 5165 5226 5031 5128 0 -42.71(-0.83%)
Jul 31, 2018 5120 5216 5043 5171 0 +90.35(+1.78%)
Jul 30, 2018 5163 5212 5075 5081 0 -73.37(-1.42%)
Jul 27, 2018 5349 5363 5120 5154 0 -189.52(-3.55%)
Jul 26, 2018 5232 5367 5163 5344 0 +111.85(+2.14%)
Jul 25, 2018 5243 5315 5129 5232 0 -29.55(-0.56%)
Jul 24, 2018 5434 5443 5179 5261 0 -147.27(-2.72%)
Jul 23, 2018 5380 5485 5336 5409 0 -3.10(-0.06%)
Jul 20, 2018 5525 5525 5407 5412 0 -111.11(-2.01%)
Jul 19, 2018 5407 5544 5386 5523 0 +125.09(+2.32%)
Jul 18, 2018 5452 5461 5333 5398 0 -50.04(-0.92%)
Jul 17, 2018 5366 5482 5348 5448 0 +50.56(+0.94%)
Jul 16, 2018 5439 5450 5355 5397 0 -43.77(-0.80%)
Jul 13, 2018 5411 5464 5396 5441 0 +26.80(+0.49%)
Jul 12, 2018 5391 5474 5292 5414 0 +62.60(+1.17%)
Jul 11, 2018 5402 5494 5336 5352 0 -76.42(-1.41%)
Jul 10, 2018 5444 5507 5339 5428 0 -13.92(-0.26%)
Jul 09, 2018 5409 5458 5365 5442 0 +65.49(+1.22%)
Jul 06, 2018 5368 5437 5314 5377 0 +14.64(+0.27%)
Jul 05, 2018 5271 5369 5199 5362 0 +113.99(+2.17%)
Jul 03, 2018 5248 5248 5248 5248 0 -31.72(-0.60%)
Jul 02, 2018 5212 5296 5174 5280 0 +22.38(+0.43%)
Jun 29, 2018 5268 5314 5215 5257 0 +39.75(+0.76%)
Jun 28, 2018 5094 5244 5045 5217 0 +144.61(+2.85%)
Jun 27, 2018 5263 5268 5039 5073 0 -154.95(-2.96%)
Jun 26, 2018 5163 5259 5140 5228 0 +120.73(+2.36%)
Jun 25, 2018 5171 5220 5048 5107 0 -73.88(-1.43%)
Jun 22, 2018 5198 5265 4991 5181 0 +42.97(+0.84%)
Jun 21, 2018 5231 5355 5069 5138 0 -81.40(-1.56%)
Jun 20, 2018 5284 5321 5185 5219 0 -46.27(-0.88%)
Jun 19, 2018 5251 5337 5170 5266 0 -45.54(-0.86%)
Jun 18, 2018 5269 5368 5184 5311 0 +4.08(+0.08%)
Jun 15, 2018 5307 5334 5212 5307 0 +25.00(+0.47%)
Jun 14, 2018 5329 5415 5245 5282 0 -26.24(-0.49%)
Jun 13, 2018 5490 5500 5280 5308 0 -177.71(-3.24%)
Jun 12, 2018 5426 5514 5406 5486 0 +80.33(+1.49%)
Jun 11, 2018 5444 5467 5365 5406 0 -8.84(-0.16%)
Jun 08, 2018 5368 5452 5347 5415 0 +89.66(+1.68%)
Jun 07, 2018 5509 5563 5288 5325 0 -162.18(-2.96%)
Jun 06, 2018 5522 5545 5447 5487 0 -10.06(-0.18%)
Jun 05, 2018 5517 5591 5447 5497 0 -8.25(-0.15%)
Jun 04, 2018 5501 5631 5451 5505 0 +34.69(+0.63%)
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.