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 (%)
Jul 31, 2015 1631 1673 1630 1663 0 +32.34(+1.98%)
Jul 30, 2015 1630 1650 1615 1631 0 -3.69(-0.23%)
Jul 29, 2015 1635 1661 1589 1634 0 -3.14(-0.19%)
Jul 28, 2015 1618 1660 1578 1638 0 +23.60(+1.46%)
Jul 27, 2015 1584 1621 1581 1614 0 +22.08(+1.39%)
Jul 24, 2015 1600 1600 1576 1592 0 -1.67(-0.10%)
Jul 23, 2015 1660 1663 1588 1594 0 -53.96(-3.28%)
Jul 22, 2015 1643 1663 1630 1648 0 -3.25(-0.20%)
Jul 21, 2015 1689 1700 1647 1651 0 -29.51(-1.76%)
Jul 20, 2015 1694 1694 1671 1680 0 -10.24(-0.61%)
Jul 17, 2015 1700 1708 1687 1690 0 -6.05(-0.36%)
Jul 16, 2015 1697 1705 1674 1697 0 +19.73(+1.18%)
Jul 15, 2015 1730 1732 1673 1677 0 -49.94(-2.89%)
Jul 14, 2015 1731 1745 1720 1727 0 -10.36(-0.60%)
Jul 13, 2015 1753 1753 1730 1737 0 -0.02(-0.00%)
Jul 10, 2015 1740 1748 1716 1737 0 +10.31(+0.60%)
Jul 09, 2015 1742 1751 1722 1727 0 +3.30(+0.19%)
Jul 08, 2015 1750 1750 1705 1724 0 -34.54(-1.96%)
Jul 07, 2015 1743 1771 1705 1758 0 +10.80(+0.62%)
Jul 06, 2015 1749 1779 1737 1747 0 -12.44(-0.71%)
Jul 02, 2015 1760 1760 1760 1760 0 +5.04(+0.29%)
Jul 01, 2015 1727 1756 1703 1755 0 +39.52(+2.30%)
Jun 30, 2015 1725 1733 1702 1715 0 +4.15(+0.24%)
Jun 29, 2015 1725 1743 1699 1711 0 -33.78(-1.94%)
Jun 26, 2015 1739 1748 1714 1745 0 +11.25(+0.65%)
Jun 25, 2015 1729 1745 1717 1734 0 +4.48(+0.26%)
Jun 24, 2015 1720 1757 1713 1729 0 +21.68(+1.27%)
Jun 23, 2015 1706 1709 1688 1707 0 +10.40(+0.61%)
Jun 22, 2015 1694 1707 1686 1697 0 +5.97(+0.35%)
Jun 19, 2015 1699 1726 1689 1691 0 -4.85(-0.29%)
Jun 18, 2015 1691 1721 1685 1696 0 -2.00(-0.12%)
Jun 17, 2015 1720 1728 1691 1698 0 -24.48(-1.42%)
Jun 16, 2015 1747 1753 1697 1722 0 -18.23(-1.05%)
Jun 15, 2015 1720 1763 1717 1741 0 +10.96(+0.63%)
Jun 12, 2015 1728 1743 1722 1730 0 -7.58(-0.44%)
Jun 11, 2015 1735 1744 1721 1737 0 +13.70(+0.79%)
Jun 10, 2015 1714 1728 1695 1723 0 +14.19(+0.83%)
Jun 09, 2015 1692 1715 1687 1709 0 +14.63(+0.86%)
Jun 08, 2015 1714 1720 1690 1695 0 -15.11(-0.88%)
Jun 05, 2015 1694 1714 1682 1710 0 +10.21(+0.60%)
Jun 04, 2015 1704 1717 1665 1700 0 -16.51(-0.96%)
Jun 03, 2015 1705 1717 1693 1716 0 +18.14(+1.07%)
Jun 02, 2015 1665 1705 1659 1698 0 +27.80(+1.66%)
Jun 01, 2015 1673 1677 1647 1670 0 +10.45(+0.63%)
May 29, 2015 1668 1704 1647 1660 0 -2.39(-0.14%)
May 28, 2015 1652 1671 1634 1662 0 +8.49(+0.51%)
May 27, 2015 1639 1657 1618 1654 0 +27.26(+1.68%)
May 26, 2015 1628 1642 1607 1626 0 +4.12(+0.25%)
May 22, 2015 1622 1622 1622 1622 0 +24.83(+1.55%)
May 21, 2015 1595 1612 1569 1597 0 +0.22(+0.01%)
May 20, 2015 1612 1614 1575 1597 0 -6.14(-0.38%)
May 19, 2015 1613 1638 1593 1603 0 -4.60(-0.29%)
May 18, 2015 1572 1614 1568 1608 0 +31.67(+2.01%)
May 15, 2015 1573 1513 1481 1576 0 +2.38(+0.15%)
May 14, 2015 1543 1578 1540 1574 0 +29.02(+1.88%)
May 13, 2015 1538 1548 1516 1545 0 +6.22(+0.40%)
May 12, 2015 1537 1551 1524 1539 0 -15.80(-1.02%)
May 11, 2015 1571 1578 1546 1554 0 -30.93(-1.95%)
May 08, 2015 1605 1620 1555 1585 0 +4.07(+0.26%)
May 07, 2015 1571 1610 1544 1581 0 +35.46(+2.29%)
May 06, 2015 1538 1554 1503 1546 0 +3.94(+0.26%)
May 05, 2015 1508 1549 1502 1542 0 +26.79(+1.77%)
May 04, 2015 1542 1553 1504 1515 0 -11.58(-0.76%)
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.