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 (%)
Mar 28, 2013 1106 1106 1106 0 +10.38(+0.95%)
Mar 27, 2013 1061 1101 1075 1096 0 -2.97(-0.27%)
Mar 26, 2013 1081 1115 1080 1099 0 -3.81(-0.35%)
Mar 25, 2013 1070 1112 1089 1103 0 +8.89(+0.81%)
Mar 22, 2013 1074 1107 1085 1094 0 +0.53(+0.05%)
Mar 21, 2013 1074 1104 1063 1093 0 +8.12(+0.75%)
Mar 20, 2013 1054 1088 1069 1085 0 +9.41(+0.87%)
Mar 19, 2013 1058 1107 1069 1076 0 -0.02(-0.00%)
Mar 18, 2013 1054 1087 1055 1076 0 -7.07(-0.65%)
Mar 15, 2013 1079 1112 1080 1083 0 -24.04(-2.17%)
Mar 14, 2013 1049 1110 1078 1107 0 +34.68(+3.23%)
Mar 13, 2013 1062 1074 1049 1072 0 +12.54(+1.18%)
Mar 12, 2013 1059 1090 1047 1060 0 -37.43(-3.41%)
Mar 11, 2013 1065 1104 1088 1097 0 -2.47(-0.22%)
Mar 08, 2013 1065 1103 1082 1099 0 +16.85(+1.56%)
Mar 07, 2013 1053 1090 1068 1083 0 -4.05(-0.37%)
Mar 06, 2013 1019 1094 1046 1087 0 +38.13(+3.64%)
Mar 05, 2013 1033 1061 1040 1048 0 +7.63(+0.73%)
Mar 04, 2013 1001 1049 1028 1041 0 +2.67(+0.26%)
Mar 01, 2013 985.51 1048 1011 1038 0 +13.05(+1.27%)
Feb 28, 2013 1045 1049 1012 1025 0 -4.83(-0.47%)
Feb 27, 2013 983.96 1033 1011 1030 0 +12.62(+1.24%)
Feb 26, 2013 991.09 1043 1011 1017 0 -17.73(-1.71%)
Feb 22, 2013 1050 1058 1034 1035 0 -7.79(-0.75%)
Feb 21, 2013 1041 1054 1028 1043 0 +7.31(+0.71%)
Feb 20, 2013 1071 1077 1035 1036 0 -26.82(-2.52%)
Feb 15, 2013 1062 1062 1062 0 +9.66(+0.92%)
Feb 14, 2013 1059 1062 1049 1053 0 +2.36(+0.22%)
Feb 13, 2013 1035 1067 1035 1050 0 -9.19(-0.87%)
Feb 12, 2013 1047 1075 1042 1060 0 +16.44(+1.58%)
Feb 11, 2013 1039 1058 1036 1043 0 +5.37(+0.52%)
Feb 08, 2013 998.94 1052 1024 1038 0 +9.43(+0.92%)
Feb 07, 2013 1043 1046 1021 1028 0 -18.88(-1.80%)
Feb 06, 2013 1045 1077 1038 1047 0 -34.50(-3.19%)
Feb 04, 2013 1114 1150 1071 1082 0 -71.47(-6.20%)
Feb 01, 2013 1134 1173 1144 1153 0 -8.92(-0.77%)
Jan 31, 2013 1151 1167 1137 1162 0 +12.89(+1.12%)
Jan 30, 2013 1129 1171 1141 1149 0 -12.59(-1.08%)
Jan 29, 2013 1161 1173 1148 1162 0 +4.71(+0.41%)
Jan 28, 2013 1149 1161 1136 1157 0 +5.77(+0.50%)
Jan 25, 2013 1153 1160 1139 1151 0 +3.12(+0.27%)
Jan 24, 2013 1120 1161 1140 1148 0 +0.20(+0.02%)
Jan 23, 2013 1135 1156 1129 1148 0 +7.24(+0.63%)
Jan 22, 2013 1092 1141 1105 1141 0 +21.05(+1.88%)
Jan 18, 2013 1120 1120 1120 0 +7.43(+0.67%)
Jan 17, 2013 1094 1116 1087 1112 0 +18.57(+1.70%)
Jan 16, 2013 1064 1104 1089 1094 0 -5.59(-0.51%)
Jan 15, 2013 1095 1111 1084 1099 0 -3.26(-0.30%)
Jan 14, 2013 1097 1114 1089 1103 0 +0.49(+0.04%)
Jan 12, 2013 1110 1119 1086 1102 0 +0.00(+0.00%)
Jan 11, 2013 1110 1119 1086 1102 0 -8.31(-0.75%)
Jan 10, 2013 1110 1116 1095 1110 0 +6.72(+0.61%)
Jan 09, 2013 1075 1121 1102 1104 0 +5.39(+0.49%)
Jan 08, 2013 1087 1116 1085 1098 0 -16.05(-1.44%)
Jan 07, 2013 1106 1116 1096 1114 0 +6.11(+0.55%)
Jan 04, 2013 1098 1119 1088 1108 0 +20.32(+1.87%)
Jan 03, 2013 1080 1112 1080 1088 0 -22.97(-2.07%)
Jan 02, 2013 1079 1116 1077 1111 0 +2.42(+0.22%)
Dec 31, 2012 1108 1108 1108 0 +29.84(+2.77%)
Dec 28, 2012 1066 1089 1049 1079 0 +3.97(+0.37%)
Dec 27, 2012 1130 1132 1045 1075 0 -3.17(-0.29%)
Dec 26, 2012 1086 1099 1066 1078 0 -4.25(-0.39%)
Dec 24, 2012 1082 1082 1082 0 -0.29(-0.03%)
Dec 21, 2012 1095 1114 1068 1082 0 -16.82(-1.53%)
Dec 20, 2012 1099 1106 1077 1099 0 -3.39(-0.31%)
Dec 19, 2012 1114 1125 1089 1103 0 -6.90(-0.62%)
Dec 18, 2012 1088 1118 1087 1109 0 +24.49(+2.26%)
Dec 17, 2012 1038 1093 1056 1085 0 +20.76(+1.95%)
Dec 14, 2012 1078 1081 1048 1064 0 -5.22(-0.49%)
Dec 13, 2012 1074 1084 1055 1069 0 -2.84(-0.26%)
Dec 12, 2012 1100 1103 1062 1072 0 -27.69(-2.52%)
Dec 11, 2012 1077 1121 1092 1100 0 +7.77(+0.71%)
Dec 10, 2012 1097 1101 1073 1092 0 +3.38(+0.31%)
Dec 07, 2012 1098 1109 1046 1089 0 -3.44(-0.31%)
Dec 06, 2012 1091 1101 1072 1092 0 -2.78(-0.25%)
Dec 05, 2012 1080 1114 1056 1095 0 -9.48(-0.86%)
Dec 04, 2012 1109 1120 1092 1104 0 -37.61(-3.29%)
Nov 30, 2012 1123 1144 1111 1142 0 +20.03(+1.79%)
Nov 29, 2012 1127 1140 1113 1122 0 +9.19(+0.83%)
Nov 28, 2012 1087 1119 1071 1113 0 +24.97(+2.30%)
Nov 27, 2012 1082 1102 1071 1088 0 -8.62(-0.79%)
Nov 26, 2012 1063 1105 1066 1097 0 -9.20(-0.83%)
Nov 24, 2012 1063 1119 1086 1106 0 +0.00(+0.00%)
Nov 23, 2012 1063 1119 1086 1106 0 +15.29(+1.40%)
Nov 21, 2012 1090 1090 1090 0 +3.65(+0.34%)
Nov 20, 2012 1051 1101 1061 1087 0 +1.31(+0.12%)
Nov 19, 2012 1058 1121 1025 1085 0 +51.77(+5.01%)
Nov 16, 2012 975.98 1048 998.63 1034 0 +21.35(+2.11%)
Nov 15, 2012 976.21 1038 990.35 1012 0 +16.38(+1.64%)
Nov 14, 2012 1002 1049 992.51 995.98 0 -40.95(-3.95%)
Nov 13, 2012 1032 1079 1027 1037 0 -31.46(-2.94%)
Nov 12, 2012 1098 1100 1056 1068 0 -29.34(-2.67%)
Nov 09, 2012 1041 1130 1038 1098 0 +52.20(+4.99%)
Nov 08, 2012 1018 1065 1044 1046 0 -12.46(-1.18%)
Nov 07, 2012 1043 1084 1029 1058 0 -26.34(-2.43%)
Nov 06, 2012 1067 1102 1059 1084 0 +1.92(+0.18%)
Nov 05, 2012 1047 1090 1045 1082 0 +38.72(+3.71%)
Nov 02, 2012 1116 1120 1028 1044 0 -83.73(-7.43%)
Nov 01, 2012 1096 1135 1071 1127 0 +36.10(+3.31%)
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%)
Aug 01, 2012 972.59 1068 1020 1023 0 -30.68(-2.91%)
Jul 31, 2012 1048 1089 1049 1054 0 -40.45(-3.70%)
Jul 30, 2012 1063 1104 1048 1094 0 +0.49(+0.04%)
Jul 27, 2012 1035 1103 1046 1094 0 +38.23(+3.62%)
Jul 26, 2012 950.79 1072 1018 1056 0 +32.26(+3.15%)
Jul 25, 2012 999.83 1048 998.78 1023 0 +6.63(+0.65%)
Jul 24, 2012 1007 1041 997.25 1017 0 -18.40(-1.78%)
Jul 23, 2012 1015 1069 1030 1035 0 -10.83(-1.04%)
Jul 20, 2012 998.59 1057 1034 1046 0 -16.09(-1.51%)
Jul 19, 2012 1048 1085 1048 1062 0 -4.67(-0.44%)
Jul 18, 2012 1077 1102 1051 1067 0 -18.30(-1.69%)
Jul 17, 2012 1036 1105 1058 1085 0 +2.48(+0.23%)
Jul 16, 2012 1035 1097 1070 1083 0 -18.38(-1.67%)
Jul 14, 2012 1055 1130 1082 1101 0 +0.00(+0.00%)
Jul 13, 2012 1055 1130 1082 1101 0 +6.90(+0.63%)
Jul 12, 2012 1057 1113 1042 1094 0 +26.56(+2.49%)
Jul 11, 2012 1049 1080 1040 1067 0 +21.08(+2.01%)
Jul 10, 2012 1106 1111 1031 1046 0 -53.95(-4.90%)
Jul 09, 2012 1090 1119 1082 1100 0 -7.69(-0.69%)
Jul 06, 2012 1088 1121 1080 1108 0 +5.77(+0.52%)
Jul 05, 2012 1104 1125 1091 1102 0 -0.49(-0.04%)
Jul 03, 2012 1103 1103 1103 0 +2.00(+0.18%)
Jul 02, 2012 1033 1165 1090 1101 0 -29.42(-2.60%)
Jun 30, 2012 1132 1143 1081 1130 0 -1.75(-0.15%)
Jun 29, 2012 1132 1143 1081 1132 0 +35.04(+3.19%)
Jun 28, 2012 1082 1101 1068 1097 0 +4.45(+0.41%)
Jun 27, 2012 1025 1105 1051 1092 0 +37.96(+3.60%)
Jun 26, 2012 940.56 1068 1038 1054 0 +18.78(+1.81%)
Jun 25, 2012 922.89 1051 1011 1036 0 +1.37(+0.13%)
Jun 22, 2012 1009 1056 1027 1034 0 +3.96(+0.38%)
Jun 21, 2012 1095 1104 1028 1030 0 -59.02(-5.42%)
Jun 20, 2012 992.75 1100 1083 1089 0 -10.25(-0.93%)
Jun 19, 2012 1031 1104 1061 1100 0 +49.51(+4.71%)
Jun 18, 2012 1044 1076 1034 1050 0 -6.46(-0.61%)
Jun 15, 2012 1039 1082 1050 1057 0 -19.26(-1.79%)
Jun 14, 2012 1009 1080 1031 1076 0 +47.43(+4.61%)
Jun 13, 2012 1063 1071 1018 1028 0 -39.65(-3.71%)
Jun 12, 2012 1033 1081 1008 1068 0 +47.46(+4.65%)
Jun 11, 2012 1050 1089 1019 1021 0 -56.70(-5.26%)
Jun 08, 2012 1043 1082 1037 1077 0 +28.94(+2.76%)
Jun 07, 2012 1015 1056 1027 1048 0 +18.64(+1.81%)
Jun 06, 2012 898.27 1037 997.35 1030 0 +36.13(+3.64%)
Jun 05, 2012 955.12 999.30 952.91 993.58 0 +38.10(+3.99%)
Jun 04, 2012 975.29 996.76 947.09 955.48 0 -19.64(-2.01%)
Jun 02, 2012 913.90 989.86 937.93 975.11 0 +0.00(+0.00%)
Jun 01, 2012 913.90 989.86 937.93 975.11 0 +14.37(+1.50%)
May 31, 2012 981.13 981.32 943.27 960.74 0 -17.18(-1.76%)
May 30, 2012 1012 1100 977.20 977.92 0 -48.99(-4.77%)
May 29, 2012 986.37 1043 997.73 1027 0 +24.71(+2.47%)
May 25, 2012 1002 1002 1002 0 -12.50(-1.23%)
May 24, 2012 928.24 1032 991.91 1015 0 -7.27(-0.71%)
May 23, 2012 947.90 1038 977.64 1022 0 +31.24(+3.15%)
May 22, 2012 970.53 1048 978.86 990.73 0 -0.54(-0.05%)
May 21, 2012 970.56 1006 962.03 991.27 0 +16.50(+1.69%)
May 18, 2012 915.18 1009 934.68 974.77 0 -25.94(-2.59%)
May 17, 2012 1025 1063 999.40 1001 0 -55.14(-5.22%)
May 16, 2012 1053 1117 1040 1056 0 -26.63(-2.46%)
May 15, 2012 1066 1132 1080 1082 0 -21.82(-1.98%)
May 14, 2012 1084 1141 1099 1104 0 -21.98(-1.95%)
May 11, 2012 1063 1137 1078 1126 0 +24.06(+2.18%)
May 10, 2012 1022 1164 1099 1102 0 -13.79(-1.24%)
May 09, 2012 974.73 1125 1043 1116 0 +51.17(+4.81%)
May 08, 2012 1043 1073 1024 1065 0 +16.26(+1.55%)
May 07, 2012 1046 1073 1032 1049 0 +3.96(+0.38%)
May 04, 2012 1115 1129 1032 1045 0 -72.41(-6.48%)
May 03, 2012 1163 1165 1105 1117 0 -48.56(-4.17%)
May 02, 2012 1127 1176 1142 1166 0 +4.44(+0.38%)
May 01, 2012 1155 1182 1141 1161 0 +10.64(+0.92%)
Apr 30, 2012 1170 1181 1144 1151 0 -30.43(-2.58%)
Apr 27, 2012 1140 1185 1130 1181 0 +47.08(+4.15%)
Apr 26, 2012 1089 1148 1090 1134 0 +42.87(+3.93%)
Apr 25, 2012 1032 1095 1055 1091 0 +32.07(+3.03%)
Apr 24, 2012 987.78 1062 1003 1059 0 +48.54(+4.80%)
Apr 23, 2012 929.60 1061 1004 1010 0 -49.73(-4.69%)
Apr 20, 2012 941.43 1077 1042 1060 0 +36.33(+3.55%)
Apr 19, 2012 1012 1048 1023 1024 0 -24.81(-2.37%)
Apr 18, 2012 1061 1094 1037 1049 0 -55.75(-5.05%)
Apr 17, 2012 1107 1128 1091 1104 0 +7.12(+0.65%)
Apr 16, 2012 1026 1103 1048 1097 0 +50.32(+4.81%)
Apr 13, 2012 1038 1071 1041 1047 0 -28.01(-2.61%)
Apr 12, 2012 1012 1082 1036 1075 0 +40.61(+3.93%)
Apr 11, 2012 1002 1060 1013 1034 0 +4.13(+0.40%)
Apr 10, 2012 965.14 1074 1012 1030 0 -39.02(-3.65%)
Apr 09, 2012 980.53 1095 1064 1069 0 -31.90(-2.90%)
Apr 05, 2012 1076 1121 1094 1101 0 -16.77(-1.50%)
Apr 04, 2012 1043 1128 1111 1118 0 -4.68(-0.42%)
Apr 03, 2012 1099 1137 1101 1123 0 -12.30(-1.08%)
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.