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, 2017 2860 2888 2827 2854 0 -14.60(-0.51%)
Feb 27, 2017 2751 2878 2746 2869 0 +110.09(+3.99%)
Feb 24, 2017 2745 2778 2720 2759 0 +26.15(+0.96%)
Feb 23, 2017 2733 2757 2721 2733 0 -24.58(-0.89%)
Feb 22, 2017 2768 2770 2734 2757 0 -11.36(-0.41%)
Feb 21, 2017 2741 2777 2721 2769 0 +25.39(+0.93%)
Feb 17, 2017 2743 2743 2743 2743 0 -41.80(-1.50%)
Feb 16, 2017 2802 2829 2744 2785 0 +15.46(+0.56%)
Feb 15, 2017 2682 2784 2677 2770 0 +70.95(+2.63%)
Feb 14, 2017 2709 2721 2663 2699 0 -11.10(-0.41%)
Feb 13, 2017 2661 2710 2634 2710 0 +63.03(+2.38%)
Feb 10, 2017 2636 2655 2592 2647 0 +22.53(+0.86%)
Feb 09, 2017 2609 2626 2578 2624 0 +27.86(+1.07%)
Feb 08, 2017 2574 2639 2535 2596 0 +31.50(+1.23%)
Feb 07, 2017 2534 2579 2462 2565 0 +222.58(+9.50%)
Feb 06, 2017 2339 2356 2303 2342 0 -9.80(-0.42%)
Feb 03, 2017 2314 2366 2314 2352 0 +52.27(+2.27%)
Feb 02, 2017 2307 2332 2281 2300 0 -9.45(-0.41%)
Feb 01, 2017 2347 2354 2292 2309 0 -53.62(-2.27%)
Jan 31, 2017 2342 2387 2327 2363 0 +12.90(+0.55%)
Jan 30, 2017 2328 2369 2320 2350 0 -38.25(-1.60%)
Jan 27, 2017 2395 2401 2373 2388 0 -32.80(-1.35%)
Jan 26, 2017 2425 2450 2409 2421 0 -4.67(-0.19%)
Jan 25, 2017 2375 2447 2359 2426 0 +73.50(+3.12%)
Jan 24, 2017 2293 2367 2288 2352 0 +57.74(+2.52%)
Jan 23, 2017 2333 2339 2255 2294 0 -35.37(-1.52%)
Jan 20, 2017 2302 2348 2297 2330 0 +26.85(+1.17%)
Jan 19, 2017 2344 2350 2280 2303 0 -26.00(-1.12%)
Jan 18, 2017 2355 2378 2288 2329 0 -18.46(-0.79%)
Jan 17, 2017 2411 2411 2341 2347 0 -61.80(-2.57%)
Jan 13, 2017 2409 2409 2409 2409 0 +4.03(+0.17%)
Jan 12, 2017 2404 2438 2377 2405 0 -31.45(-1.29%)
Jan 11, 2017 2410 2445 2395 2437 0 +35.86(+1.49%)
Jan 10, 2017 2345 2421 2344 2401 0 +40.04(+1.70%)
Jan 09, 2017 2414 2416 2350 2361 0 -65.54(-2.70%)
Jan 06, 2017 2468 2477 2414 2426 0 -30.21(-1.23%)
Jan 05, 2017 2472 2500 2440 2456 0 -38.37(-1.54%)
Jan 04, 2017 2482 2514 2454 2495 0 +27.20(+1.10%)
Jan 03, 2017 2524 2541 2445 2468 0 -32.98(-1.32%)
Dec 30, 2016 2501 2501 2501 2501 0 -12.78(-0.51%)
Dec 29, 2016 2501 2552 2497 2513 0 -0.68(-0.03%)
Dec 28, 2016 2570 2586 2507 2514 0 -43.69(-1.71%)
Dec 27, 2016 2572 2586 2541 2558 0 -2.86(-0.11%)
Dec 23, 2016 2561 2561 2561 2561 0 +1.28(+0.05%)
Dec 22, 2016 2552 2574 2524 2559 0 +0.10(+0.00%)
Dec 21, 2016 2567 2591 2543 2559 0 -7.67(-0.30%)
Dec 20, 2016 2538 2579 2538 2567 0 +32.35(+1.28%)
Dec 19, 2016 2523 2637 2515 2535 0 +14.49(+0.57%)
Dec 16, 2016 2516 2601 2507 2520 0 +20.64(+0.83%)
Dec 15, 2016 2539 2590 2394 2499 0 -40.12(-1.58%)
Dec 14, 2016 2549 2583 2506 2540 0 -7.34(-0.29%)
Dec 13, 2016 2529 2571 2480 2547 0 +17.41(+0.69%)
Dec 12, 2016 2570 2596 2452 2530 0 -55.87(-2.16%)
Dec 09, 2016 2567 2602 2512 2585 0 +2.24(+0.09%)
Dec 08, 2016 2541 2614 2528 2583 0 +59.09(+2.34%)
Dec 07, 2016 2436 2528 2400 2524 0 +100.05(+4.13%)
Dec 06, 2016 2381 2445 2375 2424 0 +48.66(+2.05%)
Dec 05, 2016 2320 2383 2309 2375 0 +68.07(+2.95%)
Dec 02, 2016 2304 2347 2291 2307 0 -5.34(-0.23%)
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.