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 29, 2019 5076 5103 5047 5052 0 -41.75(-0.82%)
Nov 27, 2019 5083 5156 5064 5094 0 +9.67(+0.19%)
Nov 26, 2019 4993 5092 4930 5084 0 +96.08(+1.93%)
Nov 25, 2019 4884 5046 4876 4988 0 +138.96(+2.87%)
Nov 22, 2019 4894 4917 4826 4849 0 -26.19(-0.54%)
Nov 21, 2019 4946 4957 4839 4875 0 -65.75(-1.33%)
Nov 20, 2019 4856 5021 4855 4941 0 +58.12(+1.19%)
Nov 19, 2019 4855 4922 4836 4883 0 +40.26(+0.83%)
Nov 18, 2019 4826 4878 4816 4843 0 +18.89(+0.39%)
Nov 15, 2019 4938 4945 4803 4824 0 -78.68(-1.60%)
Nov 14, 2019 4888 4964 4864 4903 0 +1.36(+0.03%)
Nov 13, 2019 4857 4936 4837 4901 0 +20.31(+0.42%)
Nov 12, 2019 4888 4984 4785 4881 0 +8.81(+0.18%)
Nov 11, 2019 4780 4904 4780 4872 0 +76.00(+1.58%)
Nov 08, 2019 4805 4862 4769 4796 0 +2.46(+0.05%)
Nov 07, 2019 4990 4993 4756 4794 0 -139.18(-2.82%)
Nov 06, 2019 4898 4972 4833 4933 0 +55.72(+1.14%)
Nov 05, 2019 4929 4945 4833 4877 0 -36.37(-0.74%)
Nov 04, 2019 5045 5050 4883 4913 0 -72.08(-1.45%)
Nov 01, 2019 4818 4998 4790 4986 0 +217.25(+4.56%)
Oct 31, 2019 4887 4953 4753 4768 0 -98.43(-2.02%)
Oct 30, 2019 4918 4940 4691 4867 0 -21.32(-0.44%)
Oct 29, 2019 5184 5199 4836 4888 0 -126.94(-2.53%)
Oct 28, 2019 5149 5184 4898 5015 0 -123.43(-2.40%)
Oct 25, 2019 4975 5225 4971 5138 0 +125.16(+2.50%)
Oct 24, 2019 4949 5014 4937 5013 0 +75.23(+1.52%)
Oct 23, 2019 4932 4986 4906 4938 0 -14.47(-0.29%)
Oct 22, 2019 5018 5059 4943 4952 0 -64.80(-1.29%)
Oct 21, 2019 5039 5085 4978 5017 0 +32.54(+0.65%)
Oct 18, 2019 4967 5041 4884 4985 0 -21.47(-0.43%)
Oct 17, 2019 5017 5100 4977 5006 0 +9.38(+0.19%)
Oct 16, 2019 4878 4998 4796 4997 0 +101.40(+2.07%)
Oct 15, 2019 4712 4941 4710 4895 0 +133.34(+2.80%)
Oct 14, 2019 4764 4813 4722 4762 0 -12.53(-0.26%)
Oct 11, 2019 4766 4903 4761 4775 0 +64.79(+1.38%)
Oct 10, 2019 4732 4736 4659 4710 0 -16.49(-0.35%)
Oct 09, 2019 4743 4777 4697 4726 0 +15.63(+0.33%)
Oct 08, 2019 4704 4798 4642 4711 0 -39.62(-0.83%)
Oct 07, 2019 4824 4871 4722 4750 0 -82.58(-1.71%)
Oct 04, 2019 4733 4881 4722 4833 0 +110.80(+2.35%)
Oct 03, 2019 4736 4774 4655 4722 0 -19.82(-0.42%)
Oct 02, 2019 4756 4803 4686 4742 0 -44.96(-0.94%)
Oct 01, 2019 4823 4889 4745 4787 0 -29.00(-0.60%)
Sep 30, 2019 4595 4847 4595 4816 0 +208.44(+4.52%)
Sep 27, 2019 4744 4746 4527 4607 0 -115.10(-2.44%)
Sep 26, 2019 4825 4864 4703 4722 0 -107.15(-2.22%)
Sep 25, 2019 4788 4856 4714 4830 0 +54.61(+1.14%)
Sep 24, 2019 4884 4930 4755 4775 0 -80.74(-1.66%)
Sep 23, 2019 4818 4929 4780 4856 0 +35.79(+0.74%)
Sep 20, 2019 4907 4941 4765 4820 0 -90.53(-1.84%)
Sep 19, 2019 4963 5018 4909 4911 0 -46.03(-0.93%)
Sep 18, 2019 4993 5047 4874 4957 0 -29.62(-0.59%)
Sep 17, 2019 5024 5088 4973 4986 0 -56.17(-1.11%)
Sep 16, 2019 4994 5075 4956 5042 0 +22.05(+0.44%)
Sep 13, 2019 5053 5065 4939 5020 0 -1.44(-0.03%)
Sep 12, 2019 5014 5158 4982 5022 0 +0.08(+0.00%)
Sep 11, 2019 4766 5035 4720 5022 0 +270.24(+5.69%)
Sep 10, 2019 4778 4848 4721 4751 0 -42.38(-0.88%)
Sep 09, 2019 4689 4835 4666 4794 0 +125.22(+2.68%)
Sep 06, 2019 4644 4695 4603 4669 0 +35.66(+0.77%)
Sep 05, 2019 4634 4699 4568 4633 0 +54.99(+1.20%)
Sep 04, 2019 4505 4599 4461 4578 0 +126.55(+2.84%)
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.