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 (%)
Feb 28, 2014 1840 1853 1796 1838 0 -7.81(-0.42%)
Feb 27, 2014 1830 1862 1830 1845 0 +2.71(+0.15%)
Feb 26, 2014 1806 1877 1799 1843 0 +39.48(+2.19%)
Feb 25, 2014 1775 1811 1790 1803 0 +4.14(+0.23%)
Feb 24, 2014 1768 1823 1768 1799 0 +23.27(+1.31%)
Feb 21, 2014 1707 1792 1729 1776 0 +30.61(+1.75%)
Feb 20, 2014 1683 1755 1711 1745 0 +20.75(+1.20%)
Feb 19, 2014 1755 1760 1709 1724 0 -33.35(-1.90%)
Feb 18, 2014 1754 1775 1751 1758 0 +2.48(+0.14%)
Feb 14, 2014 1755 1755 1755 0 +1.16(+0.07%)
Feb 13, 2014 1722 1755 1715 1754 0 +28.97(+1.68%)
Feb 12, 2014 1724 1735 1704 1725 0 -2.31(-0.13%)
Feb 11, 2014 1734 1736 1712 1727 0 -0.08(-0.00%)
Feb 10, 2014 1734 1768 1711 1728 0 -4.14(-0.24%)
Feb 07, 2014 1726 1762 1719 1732 0 -19.86(-1.13%)
Feb 06, 2014 1734 1763 1726 1752 0 +22.29(+1.29%)
Feb 05, 2014 1727 1742 1699 1729 0 -9.25(-0.53%)
Feb 04, 2014 1714 1767 1733 1738 0 +2.44(+0.14%)
Feb 03, 2014 1833 1835 1725 1736 0 -109.88(-5.95%)
Jan 31, 2014 1710 1880 1707 1846 0 +82.93(+4.70%)
Jan 30, 2014 1749 1787 1750 1763 0 +8.31(+0.47%)
Jan 29, 2014 1765 1780 1726 1755 0 -25.65(-1.44%)
Jan 28, 2014 1753 1789 1743 1780 0 +49.24(+2.84%)
Jan 27, 2014 1703 1757 1674 1731 0 +2.99(+0.17%)
Jan 24, 2014 1756 1789 1706 1728 0 -78.91(-4.37%)
Jan 23, 2014 1721 1807 1729 1807 0 +43.87(+2.49%)
Jan 22, 2014 1692 1775 1718 1763 0 +53.81(+3.15%)
Jan 21, 2014 1743 1747 1691 1709 0 -15.07(-0.87%)
Jan 17, 2014 1724 1724 1724 0 -6.39(-0.37%)
Jan 16, 2014 1735 1776 1710 1731 0 -29.07(-1.65%)
Jan 15, 2014 1770 1833 1747 1760 0 -11.11(-0.63%)
Jan 14, 2014 1720 1782 1706 1771 0 +62.66(+3.67%)
Jan 13, 2014 1701 1724 1691 1708 0 +3.92(+0.23%)
Jan 10, 2014 1655 1726 1647 1704 0 +46.57(+2.81%)
Jan 09, 2014 1628 1681 1623 1658 0 +4.15(+0.25%)
Jan 08, 2014 1605 1661 1602 1654 0 +22.47(+1.38%)
Jan 07, 2014 1633 1675 1619 1631 0 -8.98(-0.55%)
Jan 06, 2014 1626 1654 1621 1640 0 -14.54(-0.88%)
Jan 03, 2014 1602 1665 1618 1655 0 +27.81(+1.71%)
Jan 02, 2014 1556 1627 1564 1627 0 +15.26(+0.95%)
Dec 31, 2013 1612 1612 1612 0 -11.89(-0.73%)
Dec 30, 2013 1606 1633 1613 1624 0 -4.68(-0.29%)
Dec 27, 2013 1605 1642 1614 1628 0 +2.09(+0.13%)
Dec 26, 2013 1618 1645 1615 1626 0 -4.46(-0.27%)
Dec 24, 2013 1631 1631 1631 0 -12.04(-0.73%)
Dec 23, 2013 1616 1673 1624 1643 0 -3.94(-0.24%)
Dec 20, 2013 1591 1674 1588 1647 0 +65.14(+4.12%)
Dec 19, 2013 1555 1611 1569 1581 0 -6.32(-0.40%)
Dec 18, 2013 1451 1607 1473 1588 0 +117.18(+7.97%)
Dec 17, 2013 1419 1475 1440 1471 0 +2.10(+0.14%)
Dec 16, 2013 1432 1470 1453 1468 0 +22.43(+1.55%)
Dec 13, 2013 1410 1467 1407 1446 0 +17.74(+1.24%)
Dec 12, 2013 1441 1467 1416 1428 0 -10.79(-0.75%)
Dec 11, 2013 1483 1485 1426 1439 0 -41.81(-2.82%)
Dec 10, 2013 1488 1526 1470 1481 0 -25.62(-1.70%)
Dec 09, 2013 1481 1533 1481 1507 0 -1.32(-0.09%)
Dec 06, 2013 1480 1518 1479 1508 0 +43.70(+2.98%)
Dec 05, 2013 1427 1474 1453 1464 0 +4.74(+0.32%)
Dec 04, 2013 1415 1465 1433 1459 0 +8.18(+0.56%)
Dec 03, 2013 1444 1473 1430 1451 0 -1.97(-0.14%)
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.