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 31, 2012 1094 1100 1067 1091 0 +20.93(+1.96%)
Oct 26, 2012 1070 1070 1070 0 +10.49(+0.99%)
Oct 25, 2012 1051 1090 1042 1060 0 -14.27(-1.33%)
Oct 24, 2012 1022 1080 1050 1074 0 +25.79(+2.46%)
Oct 23, 2012 995.19 1071 1026 1048 0 +1.47(+0.14%)
Oct 19, 2012 1049 1055 1037 1047 0 -10.33(-0.98%)
Oct 18, 2012 1073 1076 1056 1057 0 -19.52(-1.81%)
Oct 17, 2012 1058 1084 1055 1077 0 +23.33(+2.21%)
Oct 16, 2012 1040 1076 1049 1053 0 -7.55(-0.71%)
Oct 15, 2012 1051 1072 1048 1061 0 +12.46(+1.19%)
Oct 12, 2012 1035 1068 1042 1049 0 -10.16(-0.96%)
Oct 11, 2012 1049 1083 1054 1059 0 -13.77(-1.28%)
Oct 10, 2012 1031 1082 1062 1072 0 +12.30(+1.16%)
Oct 09, 2012 1060 1086 1053 1060 0 -7.93(-0.74%)
Oct 08, 2012 1049 1099 1064 1068 0 -19.27(-1.77%)
Oct 06, 2012 1120 1141 1084 1087 0 +0.00(+0.00%)
Oct 05, 2012 1085 1141 1084 1087 0 -23.92(-2.15%)
Oct 04, 2012 1091 1126 1103 1111 0 -9.94(-0.89%)
Oct 03, 2012 1089 1138 1088 1121 0 +36.76(+3.39%)
Oct 02, 2012 1078 1092 1073 1084 0 +8.57(+0.80%)
Oct 01, 2012 1071 1094 1060 1076 0 +11.36(+1.07%)
Sep 28, 2012 1019 1073 1050 1065 0 +5.27(+0.50%)
Sep 27, 2012 1055 1063 1038 1059 0 +19.44(+1.87%)
Sep 26, 2012 1057 1061 1034 1040 0 -18.77(-1.77%)
Sep 25, 2012 1026 1090 1052 1059 0 +5.19(+0.49%)
Sep 24, 2012 1022 1061 1035 1053 0 -2.24(-0.21%)
Sep 21, 2012 1036 1078 1047 1056 0 -2.88(-0.27%)
Sep 20, 2012 1020 1068 1045 1059 0 +33.99(+3.32%)
Sep 19, 2012 928.45 1034 1005 1025 0 +10.88(+1.07%)
Sep 18, 2012 990.21 1035 1003 1014 0 -12.75(-1.24%)
Sep 17, 2012 1014 1051 1015 1026 0 -14.45(-1.39%)
Sep 14, 2012 947.63 1056 1037 1041 0 +9.19(+0.89%)
Sep 13, 2012 947.20 1043 1026 1032 0 -7.77(-0.75%)
Sep 12, 2012 995.56 1042 1014 1039 0 +22.25(+2.19%)
Sep 11, 2012 999.70 1035 1015 1017 0 -7.53(-0.73%)
Sep 10, 2012 974.87 1037 1005 1025 0 +18.72(+1.86%)
Sep 07, 2012 996.01 1012 988.74 1006 0 +10.58(+1.06%)
Sep 06, 2012 978.53 1013 992.04 995.40 0 +0.78(+0.08%)
Sep 05, 2012 997.14 1004 976.82 994.62 0 -2.61(-0.26%)
Sep 04, 2012 924.95 1026 991.68 997.23 0 -15.13(-1.49%)
Aug 31, 2012 1012 1012 1012 0 +15.91(+1.60%)
Aug 30, 2012 903.92 1008 991.75 996.45 0 -4.79(-0.48%)
Aug 29, 2012 967.22 1006 996.27 1001 0 -6.86(-0.68%)
Aug 27, 2012 961.99 1012 983.66 1008 0 +16.80(+1.69%)
Aug 24, 2012 958.32 1010 979.19 991.30 0 +5.54(+0.56%)
Aug 23, 2012 950.85 997.45 973.19 985.76 0 -2.55(-0.26%)
Aug 22, 2012 969.74 1029 972.78 988.31 0 -19.51(-1.94%)
Aug 21, 2012 980.09 1027 975.66 1008 0 +1.60(+0.16%)
Aug 20, 2012 980.93 1027 996.98 1006 0 -5.55(-0.55%)
Aug 17, 2012 978.46 1023 990.78 1012 0 -2.30(-0.23%)
Aug 16, 2012 923.79 1020 996.82 1014 0 +2.27(+0.22%)
Aug 15, 2012 975.10 1016 996.49 1012 0 -0.77(-0.08%)
Aug 14, 2012 956.74 1049 1002 1013 0 -22.95(-2.22%)
Aug 13, 2012 999.24 1062 1026 1036 0 +9.00(+0.88%)
Aug 11, 2012 1047 1058 1017 1027 0 +0.00(+0.00%)
Aug 10, 2012 1047 1058 1017 1027 0 -18.99(-1.82%)
Aug 09, 2012 1006 1066 1034 1046 0 +6.95(+0.67%)
Aug 08, 2012 1031 1074 1026 1039 0 -32.09(-3.00%)
Aug 07, 2012 1043 1098 1046 1071 0 +4.86(+0.46%)
Aug 06, 2012 1030 1081 1060 1066 0 +5.63(+0.53%)
Aug 03, 2012 978.17 1075 1042 1060 0 +4.94(+0.47%)
Aug 02, 2012 981.50 1077 1006 1055 0 +32.01(+3.13%)
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.