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 (%)
Jan 31, 2018 3880 3889 3745 3801 0 -52.59(-1.36%)
Jan 30, 2018 3855 3896 3812 3853 0 -32.85(-0.85%)
Jan 29, 2018 3962 3970 3858 3886 0 -80.34(-2.03%)
Jan 26, 2018 4018 4164 3901 3967 0 -33.13(-0.83%)
Jan 25, 2018 4064 4138 3905 4000 0 -29.76(-0.74%)
Jan 24, 2018 4089 4126 4008 4029 0 -34.29(-0.84%)
Jan 23, 2018 4025 4132 3994 4064 0 +33.06(+0.82%)
Jan 22, 2018 4033 4056 3973 4031 0 -1.19(-0.03%)
Jan 19, 2018 3943 4045 3935 4032 0 +80.56(+2.04%)
Jan 18, 2018 4004 4032 3923 3951 0 -45.33(-1.13%)
Jan 17, 2018 3928 4026 3903 3997 0 +82.25(+2.10%)
Jan 16, 2018 4048 4088 3905 3914 0 -88.74(-2.22%)
Jan 12, 2018 4003 4003 4003 4003 0 +64.32(+1.63%)
Jan 11, 2018 3916 4028 3887 3939 0 +43.15(+1.11%)
Jan 10, 2018 3991 4028 3866 3896 0 -124.70(-3.10%)
Jan 09, 2018 4003 4218 3917 4020 0 +30.02(+0.75%)
Jan 08, 2018 3820 4001 3776 3990 0 +171.69(+4.50%)
Jan 05, 2018 3673 3845 3655 3819 0 +190.45(+5.25%)
Jan 04, 2018 3639 3658 3579 3628 0 +3.30(+0.09%)
Jan 03, 2018 3543 3633 3542 3625 0 +81.24(+2.29%)
Jan 02, 2018 3614 3664 3534 3544 0 -56.51(-1.57%)
Dec 29, 2017 3600 3600 3600 3600 0 -9.73(-0.27%)
Dec 28, 2017 3546 3637 3521 3610 0 +63.57(+1.79%)
Dec 27, 2017 3558 3558 3546 3546 0 +48.15(+1.38%)
Dec 26, 2017 3504 3511 3475 3498 0 -15.05(-0.43%)
Dec 22, 2017 3535 3538 3450 3513 0 -20.17(-0.57%)
Dec 21, 2017 3417 3569 3417 3533 0 +50.47(+1.45%)
Dec 20, 2017 3485 3515 3423 3483 0 +20.24(+0.58%)
Dec 19, 2017 3512 3528 3425 3463 0 -42.27(-1.21%)
Dec 18, 2017 3457 3585 3417 3505 0 +72.98(+2.13%)
Dec 15, 2017 3361 3450 3316 3432 0 +75.18(+2.24%)
Dec 14, 2017 3393 3420 3351 3357 0 -43.28(-1.27%)
Dec 13, 2017 3330 3410 3324 3400 0 +77.97(+2.35%)
Dec 12, 2017 3385 3399 3308 3322 0 -64.19(-1.90%)
Dec 11, 2017 3459 3464 3368 3386 0 -73.48(-2.12%)
Dec 08, 2017 3446 3544 3431 3460 0 +23.18(+0.67%)
Dec 07, 2017 3452 3527 3415 3437 0 -41.28(-1.19%)
Dec 06, 2017 3533 3543 3470 3478 0 -69.37(-1.96%)
Dec 05, 2017 3551 3592 3530 3547 0 -38.01(-1.06%)
Dec 04, 2017 3579 3627 3574 3585 0 -22.52(-0.62%)
Dec 01, 2017 3601 3615 3459 3608 0 +8.44(+0.23%)
Nov 30, 2017 3611 3628 3543 3599 0 +12.83(+0.36%)
Nov 29, 2017 3588 3624 3547 3587 0 +10.05(+0.28%)
Nov 28, 2017 3477 3606 3421 3576 0 +92.90(+2.67%)
Nov 27, 2017 3528 3551 3462 3484 0 -54.76(-1.55%)
Nov 24, 2017 3493 3564 3493 3538 0 +27.38(+0.78%)
Nov 22, 2017 3592 3600 3498 3511 0 -83.25(-2.32%)
Nov 21, 2017 3507 3617 3496 3594 0 +101.40(+2.90%)
Nov 20, 2017 3465 3521 3457 3493 0 +25.45(+0.73%)
Nov 17, 2017 3437 3521 3435 3467 0 +8.05(+0.23%)
Nov 16, 2017 3436 3498 3404 3459 0 +52.68(+1.55%)
Nov 15, 2017 3421 3442 3382 3407 0 -28.05(-0.82%)
Nov 14, 2017 3419 3464 3379 3435 0 +34.05(+1.00%)
Nov 13, 2017 3400 3460 3377 3401 0 -23.83(-0.70%)
Nov 10, 2017 3442 3478 3414 3424 0 -33.92(-0.98%)
Nov 09, 2017 3453 3491 3391 3458 0 -1.50(-0.04%)
Nov 08, 2017 3454 3528 3301 3460 0 -93.15(-2.62%)
Nov 07, 2017 3606 3622 3513 3553 0 -50.53(-1.40%)
Nov 06, 2017 3567 3641 3562 3604 0 +25.83(+0.72%)
Nov 03, 2017 3647 3654 3554 3578 0 -45.40(-1.25%)
Nov 02, 2017 3617 3705 3582 3623 0 -50.63(-1.38%)
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.