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 (%)
Nov 30, 2020 4728 4756 4533 4565 0 -202.23(-4.24%)
Nov 27, 2020 4763 4831 4733 4767 0 -19.62(-0.41%)
Nov 25, 2020 4975 4980 4782 4787 0 -237.69(-4.73%)
Nov 24, 2020 5077 5107 4965 5024 0 -25.47(-0.50%)
Nov 23, 2020 4965 5071 4885 5050 0 +114.73(+2.32%)
Nov 20, 2020 4919 4999 4889 4935 0 -39.87(-0.80%)
Nov 19, 2020 5036 5059 4934 4975 0 -72.22(-1.43%)
Nov 18, 2020 5150 5205 4994 5047 0 -104.67(-2.03%)
Nov 17, 2020 4939 5214 4934 5152 0 +197.10(+3.98%)
Nov 16, 2020 4960 4999 4858 4955 0 +80.23(+1.65%)
Nov 13, 2020 4873 4958 4796 4874 0 +64.51(+1.34%)
Nov 12, 2020 4932 4943 4762 4810 0 -191.29(-3.82%)
Nov 11, 2020 4931 5018 4887 5001 0 +66.43(+1.35%)
Nov 10, 2020 4776 5051 4769 4935 0 +240.05(+5.11%)
Nov 09, 2020 5103 5153 4692 4695 0 -151.75(-3.13%)
Nov 06, 2020 5074 5074 4830 4846 0 -183.04(-3.64%)
Nov 05, 2020 4974 5070 4966 5029 0 +57.20(+1.15%)
Nov 04, 2020 4730 5000 4644 4972 0 +154.28(+3.20%)
Nov 03, 2020 4714 4822 4601 4818 0 +207.88(+4.51%)
Nov 02, 2020 4373 4618 4373 4610 0 +321.27(+7.49%)
Oct 30, 2020 4271 4375 4213 4289 0 -154.71(-3.48%)
Oct 29, 2020 4372 4456 4274 4444 0 +72.81(+1.67%)
Oct 28, 2020 4187 4472 4048 4371 0 +200.03(+4.80%)
Oct 27, 2020 4232 4260 4123 4171 0 -80.79(-1.90%)
Oct 26, 2020 4395 4432 4235 4252 0 -211.75(-4.74%)
Oct 23, 2020 4454 4501 4376 4463 0 +33.69(+0.76%)
Oct 22, 2020 4475 4492 4394 4430 0 +0.50(+0.01%)
Oct 21, 2020 4549 4626 4409 4429 0 -115.81(-2.55%)
Oct 20, 2020 4510 4614 4457 4545 0 +86.27(+1.93%)
Oct 19, 2020 4470 4559 4416 4459 0 -24.05(-0.54%)
Oct 16, 2020 4525 4588 4479 4483 0 -57.26(-1.26%)
Oct 15, 2020 4363 4555 4338 4540 0 +90.37(+2.03%)
Oct 14, 2020 4572 4573 4412 4450 0 -82.49(-1.82%)
Oct 13, 2020 4663 4706 4524 4532 0 -178.15(-3.78%)
Oct 12, 2020 4701 4738 4643 4710 0 +36.37(+0.78%)
Oct 09, 2020 4703 4713 4574 4674 0 +41.71(+0.90%)
Oct 08, 2020 4683 4747 4573 4632 0 +22.00(+0.48%)
Oct 07, 2020 4660 4663 4524 4610 0 +9.46(+0.21%)
Oct 06, 2020 4726 4764 4593 4601 0 -67.49(-1.45%)
Oct 05, 2020 4645 4705 4521 4668 0 +65.21(+1.42%)
Oct 02, 2020 4466 4659 4443 4603 0 +36.22(+0.79%)
Oct 01, 2020 4536 4587 4491 4567 0 +76.29(+1.70%)
Sep 30, 2020 4475 4575 4467 4490 0 +31.02(+0.70%)
Sep 29, 2020 4621 4644 4456 4459 0 -144.56(-3.14%)
Sep 28, 2020 4439 4621 4368 4604 0 +250.25(+5.75%)
Sep 25, 2020 4349 4410 4242 4354 0 -58.06(-1.32%)
Sep 24, 2020 4380 4513 4339 4412 0 +41.79(+0.96%)
Sep 23, 2020 4396 4428 4336 4370 0 +68.78(+1.60%)
Sep 22, 2020 4158 4316 4140 4301 0 +163.88(+3.96%)
Sep 21, 2020 4132 4167 4046 4137 0 -95.77(-2.26%)
Sep 18, 2020 4336 4339 4174 4233 0 -37.49(-0.88%)
Sep 17, 2020 4302 4361 4249 4271 0 -124.63(-2.84%)
Sep 16, 2020 4423 4493 4360 4395 0 +17.84(+0.41%)
Sep 15, 2020 4451 4479 4362 4377 0 -15.38(-0.35%)
Sep 14, 2020 4469 4516 4311 4393 0 -4.72(-0.11%)
Sep 11, 2020 4553 4579 4379 4397 0 -163.67(-3.59%)
Sep 10, 2020 4562 4614 4533 4561 0 -11.64(-0.25%)
Sep 09, 2020 4619 4629 4538 4573 0 -12.94(-0.28%)
Sep 08, 2020 4474 4708 4450 4586 0 -2.67(-0.06%)
Sep 04, 2020 4898 4898 4550 4588 0 -231.97(-4.81%)
Sep 03, 2020 5016 5018 4802 4820 0 -187.62(-3.75%)
Sep 02, 2020 5015 5040 4907 5008 0 +15.72(+0.31%)
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.