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 (%)
Oct 30, 2009 1053 1170 1092 1105 0 -54.62(-4.71%)
Oct 29, 2009 1059 1191 1140 1160 0 +7.67(+0.67%)
Oct 28, 2009 1091 1205 1127 1152 0 -47.27(-3.94%)
Oct 27, 2009 1115 1244 1185 1199 0 -28.55(-2.32%)
Oct 26, 2009 1139 1270 1213 1228 0 -8.21(-0.66%)
Oct 23, 2009 1153 1272 1229 1236 0 -34.47(-2.71%)
Oct 22, 2009 1172 1284 1236 1271 0 -1.03(-0.08%)
Oct 21, 2009 1189 1333 1259 1272 0 -13.91(-1.08%)
Oct 20, 2009 1181 1302 1276 1286 0 +8.43(+0.66%)
Oct 19, 2009 1149 1296 1256 1277 0 -14.37(-1.11%)
Oct 16, 2009 1072 1325 1270 1292 0 -10.45(-0.80%)
Oct 15, 2009 1059 1335 1264 1302 0 +10.43(+0.81%)
Oct 14, 2009 1158 1334 1254 1292 0 +8.49(+0.66%)
Oct 13, 2009 1192 1363 1256 1283 0 -26.83(-2.05%)
Oct 12, 2009 1292 1336 1257 1310 0 +28.75(+2.24%)
Oct 09, 2009 1257 1300 1250 1281 0 +25.78(+2.05%)
Oct 08, 2009 1122 1297 1238 1255 0 +4.56(+0.36%)
Oct 07, 2009 1119 1280 1231 1251 0 -12.24(-0.97%)
Oct 06, 2009 1068 1272 1214 1263 0 +41.88(+3.43%)
Oct 05, 2009 1069 1244 1203 1221 0 -13.94(-1.13%)
Oct 02, 2009 1119 1308 1220 1235 0 -48.36(-3.77%)
Oct 01, 2009 1321 1334 1272 1284 0 -38.30(-2.90%)
Sep 30, 2009 1192 1353 1314 1322 0 -23.52(-1.75%)
Sep 29, 2009 1210 1384 1334 1345 0 -20.55(-1.50%)
Sep 28, 2009 1221 1386 1350 1366 0 +4.11(+0.30%)
Sep 25, 2009 1162 1392 1351 1362 0 -23.29(-1.68%)
Sep 24, 2009 1169 1401 1361 1385 0 -7.04(-0.51%)
Sep 23, 2009 1286 1439 1379 1392 0 -13.96(-0.99%)
Sep 22, 2009 1254 1440 1383 1406 0 +33.29(+2.43%)
Sep 21, 2009 1230 1418 1355 1373 0 -18.33(-1.32%)
Sep 18, 2009 1269 1442 1377 1391 0 -5.69(-0.41%)
Sep 17, 2009 1222 1421 1344 1397 0 +37.85(+2.79%)
Sep 16, 2009 1089 1382 1313 1359 0 +42.76(+3.25%)
Sep 15, 2009 1155 1330 1281 1316 0 +23.02(+1.78%)
Sep 14, 2009 1139 1305 1275 1293 0 +24.51(+1.93%)
Sep 11, 2009 1161 1313 1255 1269 0 -43.37(-3.31%)
Sep 10, 2009 1118 1353 1301 1312 0 -26.39(-1.97%)
Sep 09, 2009 1178 1363 1299 1338 0 +17.16(+1.30%)
Sep 08, 2009 1180 1357 1275 1321 0 +18.47(+1.42%)
Sep 04, 2009 1303 1303 1303 0 +32.37(+2.55%)
Sep 03, 2009 1136 1309 1243 1270 0 -1.69(-0.13%)
Sep 02, 2009 1277 1298 1251 1272 0 -3.75(-0.29%)
Sep 01, 2009 1293 1348 1256 1276 0 -55.30(-4.15%)
Aug 31, 2009 1236 1370 1315 1331 0 -40.43(-2.95%)
Aug 28, 2009 1347 1406 1326 1372 0 +27.39(+2.04%)
Aug 27, 2009 1305 1369 1268 1344 0 +28.58(+2.17%)
Aug 26, 2009 1274 1344 1289 1316 0 +7.17(+0.55%)
Aug 25, 2009 1232 1346 1246 1308 0 +59.94(+4.80%)
Aug 24, 2009 1246 1303 1219 1249 0 -30.40(-2.38%)
Aug 21, 2009 1252 1374 1236 1279 0 +0.17(+0.01%)
Aug 20, 2009 1180 1312 1189 1279 0 +49.18(+4.00%)
Aug 19, 2009 1103 1237 1177 1230 0 +31.64(+2.64%)
Aug 18, 2009 1173 1229 1177 1198 0 +7.73(+0.65%)
Aug 17, 2009 1220 1256 1162 1190 0 -21.59(-1.78%)
Aug 14, 2009 1255 1280 1196 1212 0 -51.86(-4.10%)
Aug 13, 2009 1238 1292 1209 1264 0 +34.17(+2.78%)
Aug 12, 2009 1151 1285 1199 1229 0 -14.87(-1.20%)
Aug 11, 2009 1199 1300 1225 1244 0 -31.41(-2.46%)
Aug 10, 2009 1248 1290 1247 1276 0 -7.06(-0.55%)
Aug 07, 2009 1288 1327 1260 1283 0 -7.85(-0.61%)
Aug 06, 2009 1282 1349 1255 1291 0 -5.79(-0.45%)
Aug 05, 2009 1204 1334 1271 1296 0 -9.16(-0.70%)
Aug 04, 2009 1312 1326 1278 1306 0 -18.36(-1.39%)
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.