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 29, 2018 4250 4250 4250 4250 0 +64.33(+1.54%)
Mar 28, 2018 4143 4247 4093 4185 0 +24.26(+0.58%)
Mar 27, 2018 4329 4330 4030 4161 0 -149.81(-3.48%)
Mar 26, 2018 4222 4325 4178 4311 0 +135.96(+3.26%)
Mar 23, 2018 4279 4360 4159 4175 0 -83.37(-1.96%)
Mar 22, 2018 4299 4392 4242 4258 0 -107.29(-2.46%)
Mar 21, 2018 4264 4395 4261 4365 0 +75.91(+1.77%)
Mar 20, 2018 4322 4350 4276 4290 0 -26.70(-0.62%)
Mar 19, 2018 4363 4363 4227 4316 0 -68.26(-1.56%)
Mar 16, 2018 4312 4423 4286 4385 0 +61.70(+1.43%)
Mar 15, 2018 4380 4465 4271 4323 0 -51.46(-1.18%)
Mar 14, 2018 4439 4444 4327 4374 0 -22.59(-0.51%)
Mar 13, 2018 4380 4481 4329 4397 0 +53.08(+1.22%)
Mar 12, 2018 4340 4374 4290 4344 0 +11.49(+0.27%)
Mar 09, 2018 4303 4353 4239 4332 0 +72.04(+1.69%)
Mar 08, 2018 4336 4340 4221 4260 0 -64.75(-1.50%)
Mar 07, 2018 4184 4338 4146 4325 0 +117.64(+2.80%)
Mar 06, 2018 4123 4223 4052 4207 0 +98.36(+2.39%)
Mar 05, 2018 3955 4141 3926 4109 0 +107.27(+2.68%)
Mar 02, 2018 3932 4095 3877 4002 0 +10.07(+0.25%)
Mar 01, 2018 3917 4022 3849 3992 0 +75.02(+1.92%)
Feb 28, 2018 4142 4194 3897 3917 0 -213.70(-5.17%)
Feb 27, 2018 4266 4294 4125 4130 0 -127.12(-2.99%)
Feb 26, 2018 4245 4292 4152 4257 0 +9.55(+0.22%)
Feb 23, 2018 4112 4261 4078 4248 0 +197.03(+4.86%)
Feb 22, 2018 4124 4146 3994 4051 0 -47.29(-1.15%)
Feb 21, 2018 4094 4181 4037 4098 0 +21.92(+0.54%)
Feb 20, 2018 4094 4163 4051 4076 0 -58.44(-1.41%)
Feb 16, 2018 4135 4135 4135 4135 0 +9.65(+0.23%)
Feb 15, 2018 4089 4098 4034 4125 0 +60.01(+1.48%)
Feb 14, 2018 3935 4075 3925 4065 0 +80.45(+2.02%)
Feb 13, 2018 4022 4054 3934 3985 0 -70.83(-1.75%)
Feb 12, 2018 3950 4074 3853 4055 0 +130.57(+3.33%)
Feb 09, 2018 4063 4071 3801 3925 0 -2.89(-0.07%)
Feb 08, 2018 4158 4170 3961 3928 0 -231.45(-5.56%)
Feb 07, 2018 3908 4176 3908 4159 0 +487.27(+13.27%)
Feb 06, 2018 3466 3760 3463 3672 0 +6.27(+0.17%)
Feb 05, 2018 3762 3762 3511 3666 0 -89.03(-2.37%)
Feb 02, 2018 3861 3881 3747 3755 0 -120.76(-3.12%)
Feb 01, 2018 3802 3893 3789 3875 0 +74.65(+1.96%)
Jan 31, 2018 3880 3889 3745 3801 0 -52.59(-1.36%)
Jan 30, 2018 3855 3896 3812 3853 0 -32.85(-0.85%)
Jan 29, 2018 3962 3970 3858 3886 0 -80.34(-2.03%)
Jan 26, 2018 4018 4164 3901 3967 0 -33.13(-0.83%)
Jan 25, 2018 4064 4138 3905 4000 0 -29.76(-0.74%)
Jan 24, 2018 4089 4126 4008 4029 0 -34.29(-0.84%)
Jan 23, 2018 4025 4132 3994 4064 0 +33.06(+0.82%)
Jan 22, 2018 4033 4056 3973 4031 0 -1.19(-0.03%)
Jan 19, 2018 3943 4045 3935 4032 0 +80.56(+2.04%)
Jan 18, 2018 4004 4032 3923 3951 0 -45.33(-1.13%)
Jan 17, 2018 3928 4026 3903 3997 0 +82.25(+2.10%)
Jan 16, 2018 4048 4088 3905 3914 0 -88.74(-2.22%)
Jan 12, 2018 4003 4003 4003 4003 0 +64.32(+1.63%)
Jan 11, 2018 3916 4028 3887 3939 0 +43.15(+1.11%)
Jan 10, 2018 3991 4028 3866 3896 0 -124.70(-3.10%)
Jan 09, 2018 4003 4218 3917 4020 0 +30.02(+0.75%)
Jan 08, 2018 3820 4001 3776 3990 0 +171.69(+4.50%)
Jan 05, 2018 3673 3845 3655 3819 0 +190.45(+5.25%)
Jan 04, 2018 3639 3658 3579 3628 0 +3.30(+0.09%)
Jan 03, 2018 3543 3633 3542 3625 0 +81.24(+2.29%)
Jan 02, 2018 3614 3664 3534 3544 0 -56.51(-1.57%)
Dec 29, 2017 3600 3600 3600 3600 0 -9.73(-0.27%)
Dec 28, 2017 3546 3637 3521 3610 0 +63.57(+1.79%)
Dec 27, 2017 3558 3558 3546 3546 0 +48.15(+1.38%)
Dec 26, 2017 3504 3511 3475 3498 0 -15.05(-0.43%)
Dec 22, 2017 3535 3538 3450 3513 0 -20.17(-0.57%)
Dec 21, 2017 3417 3569 3417 3533 0 +50.47(+1.45%)
Dec 20, 2017 3485 3515 3423 3483 0 +20.24(+0.58%)
Dec 19, 2017 3512 3528 3425 3463 0 -42.27(-1.21%)
Dec 18, 2017 3457 3585 3417 3505 0 +72.98(+2.13%)
Dec 15, 2017 3361 3450 3316 3432 0 +75.18(+2.24%)
Dec 14, 2017 3393 3420 3351 3357 0 -43.28(-1.27%)
Dec 13, 2017 3330 3410 3324 3400 0 +77.97(+2.35%)
Dec 12, 2017 3385 3399 3308 3322 0 -64.19(-1.90%)
Dec 11, 2017 3459 3464 3368 3386 0 -73.48(-2.12%)
Dec 08, 2017 3446 3544 3431 3460 0 +23.18(+0.67%)
Dec 07, 2017 3452 3527 3415 3437 0 -41.28(-1.19%)
Dec 06, 2017 3533 3543 3470 3478 0 -69.37(-1.96%)
Dec 05, 2017 3551 3592 3530 3547 0 -38.01(-1.06%)
Dec 04, 2017 3579 3627 3574 3585 0 -22.52(-0.62%)
Dec 01, 2017 3601 3615 3459 3608 0 +8.44(+0.23%)
Nov 30, 2017 3611 3628 3543 3599 0 +12.83(+0.36%)
Nov 29, 2017 3588 3624 3547 3587 0 +10.05(+0.28%)
Nov 28, 2017 3477 3606 3421 3576 0 +92.90(+2.67%)
Nov 27, 2017 3528 3551 3462 3484 0 -54.76(-1.55%)
Nov 24, 2017 3493 3564 3493 3538 0 +27.38(+0.78%)
Nov 22, 2017 3592 3600 3498 3511 0 -83.25(-2.32%)
Nov 21, 2017 3507 3617 3496 3594 0 +101.40(+2.90%)
Nov 20, 2017 3465 3521 3457 3493 0 +25.45(+0.73%)
Nov 17, 2017 3437 3521 3435 3467 0 +8.05(+0.23%)
Nov 16, 2017 3436 3498 3404 3459 0 +52.68(+1.55%)
Nov 15, 2017 3421 3442 3382 3407 0 -28.05(-0.82%)
Nov 14, 2017 3419 3464 3379 3435 0 +34.05(+1.00%)
Nov 13, 2017 3400 3460 3377 3401 0 -23.83(-0.70%)
Nov 10, 2017 3442 3478 3414 3424 0 -33.92(-0.98%)
Nov 09, 2017 3453 3491 3391 3458 0 -1.50(-0.04%)
Nov 08, 2017 3454 3528 3301 3460 0 -93.15(-2.62%)
Nov 07, 2017 3606 3622 3513 3553 0 -50.53(-1.40%)
Nov 06, 2017 3567 3641 3562 3604 0 +25.83(+0.72%)
Nov 03, 2017 3647 3654 3554 3578 0 -45.40(-1.25%)
Nov 02, 2017 3617 3705 3582 3623 0 -50.63(-1.38%)
Nov 01, 2017 3705 3706 3634 3674 0 -13.14(-0.36%)
Oct 31, 2017 3624 3705 3603 3687 0 +70.39(+1.95%)
Oct 30, 2017 3679 3708 3586 3617 0 -43.48(-1.19%)
Oct 27, 2017 3666 3691 3635 3660 0 -0.44(-0.01%)
Oct 26, 2017 3604 3678 3601 3660 0 +52.20(+1.45%)
Oct 25, 2017 3656 3659 3540 3608 0 -44.67(-1.22%)
Oct 24, 2017 3637 3680 3610 3653 0 +27.80(+0.77%)
Oct 23, 2017 3643 3657 3594 3625 0 +2.17(+0.06%)
Oct 20, 2017 3626 3668 3606 3623 0 +27.47(+0.76%)
Oct 19, 2017 3544 3616 3520 3595 0 +21.76(+0.61%)
Oct 18, 2017 3551 3599 3522 3574 0 +22.51(+0.63%)
Oct 17, 2017 3568 3581 3527 3551 0 -10.80(-0.30%)
Oct 16, 2017 3571 3606 3519 3562 0 +8.44(+0.24%)
Oct 13, 2017 3497 3577 3478 3554 0 +30.43(+0.86%)
Oct 12, 2017 3584 3592 3515 3523 0 -68.52(-1.91%)
Oct 11, 2017 3605 3619 3556 3592 0 -3.08(-0.09%)
Oct 10, 2017 3640 3643 3570 3595 0 -31.29(-0.86%)
Oct 09, 2017 3594 3643 3584 3626 0 +45.20(+1.26%)
Oct 06, 2017 3574 3594 3534 3581 0 +18.80(+0.53%)
Oct 05, 2017 3558 3584 3531 3562 0 +5.01(+0.14%)
Oct 04, 2017 3585 3610 3528 3557 0 -20.96(-0.59%)
Oct 03, 2017 3542 3595 3484 3578 0 +57.46(+1.63%)
Oct 02, 2017 3473 3537 3397 3520 0 +46.29(+1.33%)
Sep 29, 2017 3497 3534 3434 3474 0 -16.63(-0.48%)
Sep 28, 2017 3404 3498 3370 3491 0 +106.92(+3.16%)
Sep 27, 2017 3314 3390 3294 3384 0 +72.12(+2.18%)
Sep 26, 2017 3336 3350 3303 3312 0 +27.05(+0.82%)
Sep 25, 2017 3299 3311 3268 3285 0 -10.60(-0.32%)
Sep 22, 2017 3252 3306 3252 3295 0 +31.60(+0.97%)
Sep 21, 2017 3292 3293 3223 3264 0 -22.30(-0.68%)
Sep 20, 2017 3235 3318 3208 3286 0 +46.29(+1.43%)
Sep 19, 2017 3322 3323 3220 3240 0 -93.83(-2.81%)
Sep 18, 2017 3280 3362 3266 3334 0 +74.28(+2.28%)
Sep 15, 2017 3224 3276 3195 3259 0 +42.80(+1.33%)
Sep 14, 2017 3205 3231 3196 3217 0 +11.58(+0.36%)
Sep 13, 2017 3185 3238 3161 3205 0 +0.81(+0.03%)
Sep 12, 2017 3206 3222 3182 3204 0 -6.65(-0.21%)
Sep 11, 2017 3209 3237 3184 3211 0 +5.18(+0.16%)
Sep 08, 2017 3176 3216 3157 3206 0 +15.50(+0.49%)
Sep 07, 2017 3212 3231 3177 3190 0 -28.67(-0.89%)
Sep 06, 2017 3170 3247 3142 3219 0 +54.24(+1.71%)
Sep 05, 2017 3179 3199 3149 3165 0 +4.01(+0.13%)
Sep 01, 2017 3184 3193 3133 3161 0 -26.08(-0.82%)
Aug 31, 2017 3191 3200 3150 3187 0 +26.12(+0.83%)
Aug 30, 2017 3164 3193 3123 3160 0 +8.86(+0.28%)
Aug 29, 2017 3172 3174 3127 3152 0 -3.37(-0.11%)
Aug 28, 2017 3034 3161 2995 3155 0 +139.09(+4.61%)
Aug 25, 2017 2959 3035 2944 3016 0 +39.52(+1.33%)
Aug 24, 2017 2931 2990 2928 2976 0 +27.74(+0.94%)
Aug 23, 2017 2973 2998 2933 2949 0 -54.06(-1.80%)
Aug 22, 2017 3021 3041 2967 3003 0 -5.27(-0.18%)
Aug 21, 2017 2947 3029 2928 3008 0 +78.90(+2.69%)
Aug 18, 2017 2955 2971 2908 2929 0 -62.26(-2.08%)
Aug 17, 2017 3014 3034 2962 2991 0 -0.21(-0.01%)
Aug 16, 2017 2969 3027 2965 2992 0 +10.16(+0.34%)
Aug 15, 2017 3008 3054 2966 2981 0 -12.94(-0.43%)
Aug 14, 2017 2960 3007 2911 2994 0 +69.08(+2.36%)
Aug 11, 2017 3085 3092 2901 2925 0 -130.44(-4.27%)
Aug 10, 2017 3140 3180 3055 3056 0 -90.98(-2.89%)
Aug 09, 2017 3186 3200 3109 3147 0 -61.32(-1.91%)
Aug 08, 2017 3053 3279 3047 3208 0 +41.97(+1.33%)
Aug 07, 2017 3139 3197 3108 3166 0 +34.92(+1.12%)
Aug 04, 2017 3154 3181 3111 3131 0 +3.56(+0.11%)
Aug 03, 2017 3121 3162 3089 3128 0 -30.53(-0.97%)
Aug 02, 2017 3083 3169 3034 3158 0 +67.28(+2.18%)
Aug 01, 2017 3008 3096 2998 3091 0 +85.98(+2.86%)
Jul 31, 2017 2958 3039 2951 3005 0 +57.89(+1.96%)
Jul 28, 2017 2963 3009 2915 2947 0 -15.51(-0.52%)
Jul 27, 2017 3009 3020 2925 2962 0 -47.59(-1.58%)
Jul 26, 2017 2982 3022 2977 3010 0 +34.15(+1.15%)
Jul 25, 2017 2966 3037 2957 2976 0 +19.90(+0.67%)
Jul 24, 2017 2966 2980 2932 2956 0 -8.73(-0.29%)
Jul 21, 2017 3030 3034 2935 2965 0 +5.87(+0.20%)
Jul 20, 2017 2986 3007 2953 2959 0 -37.87(-1.26%)
Jul 19, 2017 2944 3003 2940 2997 0 +43.55(+1.47%)
Jul 18, 2017 2987 2992 2931 2953 0 -43.49(-1.45%)
Jul 17, 2017 2994 3004 2958 2997 0 +1.20(+0.04%)
Jul 14, 2017 3002 3029 2964 2995 0 -7.58(-0.25%)
Jul 13, 2017 2995 3011 2961 3003 0 +3.28(+0.11%)
Jul 12, 2017 2973 3002 2973 3000 0 +32.81(+1.11%)
Jul 11, 2017 2994 3124 2916 2967 0 -13.94(-0.47%)
Jul 10, 2017 2971 2992 2941 2981 0 +6.50(+0.22%)
Jul 07, 2017 2925 2983 2920 2974 0 +67.58(+2.32%)
Jul 06, 2017 2942 2968 2882 2907 0 -59.54(-2.01%)
Jul 05, 2017 2896 2980 2895 2966 0 +55.16(+1.89%)
Jul 03, 2017 2957 2959 2910 2911 0 -47.64(-1.61%)
Jun 30, 2017 2957 2978 2907 2959 0 +51.53(+1.77%)
Jun 29, 2017 2998 2998 2874 2907 0 -70.20(-2.36%)
Jun 28, 2017 2915 2990 2915 2977 0 +62.42(+2.14%)
Jun 27, 2017 2958 2978 2908 2915 0 -59.27(-1.99%)
Jun 26, 2017 2992 2999 2963 2974 0 -31.32(-1.04%)
Jun 23, 2017 2969 3034 2951 3006 0 +36.65(+1.23%)
Jun 22, 2017 2998 3028 2966 2969 0 -30.07(-1.00%)
Jun 21, 2017 3034 3075 2982 2999 0 -24.72(-0.82%)
Jun 20, 2017 3024 3057 3009 3024 0 +18.64(+0.62%)
Jun 19, 2017 2976 3028 2955 3005 0 +13.47(+0.45%)
Jun 16, 2017 2928 3037 2924 2992 0 -20.70(-0.69%)
Jun 15, 2017 2948 3025 2896 3012 0 +47.08(+1.59%)
Jun 14, 2017 2988 3025 2923 2965 0 -19.41(-0.65%)
Jun 13, 2017 2933 3064 2462 2985 0 +281.27(+10.40%)
Jun 12, 2017 2705 2786 2666 2703 0 +11.95(+0.44%)
Jun 09, 2017 2673 2731 2654 2691 0 +16.26(+0.61%)
Jun 08, 2017 2644 2691 2639 2675 0 +43.20(+1.64%)
Jun 07, 2017 2636 2646 2589 2632 0 +12.16(+0.46%)
Jun 06, 2017 2640 2644 2610 2620 0 -30.76(-1.16%)
Jun 05, 2017 2661 2673 2631 2651 0 -17.16(-0.64%)
Jun 02, 2017 2600 2742 2600 2668 0 +99.98(+3.89%)
Jun 01, 2017 2518 2571 2517 2568 0 +48.86(+1.94%)
May 31, 2017 2557 2629 2503 2519 0 -28.49(-1.12%)
May 30, 2017 2506 2557 2468 2547 0 +11.14(+0.44%)
May 26, 2017 2645 2666 2532 2536 0 -138.81(-5.19%)
May 25, 2017 2663 2694 2601 2675 0 +14.20(+0.53%)
May 24, 2017 2642 2666 2616 2661 0 +26.12(+0.99%)
May 23, 2017 2639 2653 2606 2635 0 -2.82(-0.11%)
May 22, 2017 2527 2647 2518 2638 0 +76.74(+3.00%)
May 19, 2017 2557 2585 2530 2561 0 -3.52(-0.14%)
May 18, 2017 2534 2685 2525 2564 0 +12.47(+0.49%)
May 17, 2017 2641 2651 2547 2552 0 -127.11(-4.74%)
May 16, 2017 2723 2725 2674 2679 0 -13.44(-0.50%)
May 15, 2017 2688 2715 2683 2692 0 +13.53(+0.51%)
May 12, 2017 2764 2769 2654 2679 0 -26.66(-0.99%)
May 11, 2017 2745 2760 2652 2706 0 +18.13(+0.67%)
May 10, 2017 2749 2804 2686 2687 0 -96.18(-3.46%)
May 09, 2017 2740 2794 2721 2784 0 +51.90(+1.90%)
May 08, 2017 2744 2754 2719 2732 0 -10.31(-0.38%)
May 05, 2017 2748 2782 2672 2742 0 +17.32(+0.64%)
May 04, 2017 2658 2770 2623 2725 0 +15.68(+0.58%)
May 03, 2017 2721 2766 2688 2709 0 -24.86(-0.91%)
May 02, 2017 2744 2761 2719 2734 0 -20.22(-0.73%)
May 01, 2017 2746 2757 2708 2754 0 +30.28(+1.11%)
Apr 28, 2017 2763 2769 2714 2724 0 -39.30(-1.42%)
Apr 27, 2017 2759 2782 2752 2763 0 +3.71(+0.13%)
Apr 26, 2017 2712 2789 2685 2759 0 +31.66(+1.16%)
Apr 25, 2017 2744 2766 2711 2728 0 -5.45(-0.20%)
Apr 24, 2017 2728 2743 2678 2733 0 +48.60(+1.81%)
Apr 21, 2017 2670 2715 2648 2685 0 +20.18(+0.76%)
Apr 20, 2017 2666 2684 2647 2664 0 +3.91(+0.15%)
Apr 19, 2017 2650 2690 2645 2661 0 -12.13(-0.45%)
Apr 18, 2017 2648 2703 2642 2673 0 +19.56(+0.74%)
Apr 17, 2017 2692 2708 2604 2653 0 -30.46(-1.14%)
Apr 13, 2017 2698 2709 2668 2684 0 -21.80(-0.81%)
Apr 12, 2017 2718 2732 2685 2705 0 -25.49(-0.93%)
Apr 11, 2017 2675 2741 2667 2731 0 +41.60(+1.55%)
Apr 10, 2017 2705 2730 2681 2689 0 -22.31(-0.82%)
Apr 07, 2017 2686 2749 2683 2712 0 +11.75(+0.44%)
Apr 06, 2017 2661 2710 2652 2700 0 +17.91(+0.67%)
Apr 05, 2017 2687 2712 2665 2682 0 +8.21(+0.31%)
Apr 04, 2017 2716 2765 2665 2674 0 -45.78(-1.68%)
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.