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 (%)
Aug 31, 2010 967.37 1113 1087 1098 0 +4.39(+0.40%)
Aug 30, 2010 915.06 1132 1091 1094 0 -38.82(-3.43%)
Aug 27, 2010 929.41 1160 1107 1133 0 -5.29(-0.46%)
Aug 26, 2010 909.80 1164 1103 1138 0 +6.36(+0.56%)
Aug 25, 2010 860.28 1140 1094 1131 0 +23.64(+2.13%)
Aug 24, 2010 875.22 1136 1082 1108 0 +1.61(+0.15%)
Aug 23, 2010 995.64 1143 1105 1106 0 -21.42(-1.90%)
Aug 20, 2010 948.14 1134 1109 1128 0 +10.05(+0.90%)
Aug 19, 2010 937.65 1176 1112 1118 0 -54.29(-4.63%)
Aug 18, 2010 942.65 1178 1144 1172 0 +10.36(+0.89%)
Aug 17, 2010 917.42 1178 1120 1162 0 +41.03(+3.66%)
Aug 16, 2010 880.86 1128 1107 1120 0 +10.11(+0.91%)
Aug 13, 2010 884.76 1133 1107 1110 0 -15.26(-1.36%)
Aug 12, 2010 958.82 1151 1116 1126 0 -21.99(-1.92%)
Aug 11, 2010 1031 1196 1145 1148 0 -49.78(-4.16%)
Aug 10, 2010 958.67 1215 1183 1197 0 -26.12(-2.13%)
Aug 09, 2010 1016 1228 1153 1224 0 +64.14(+5.53%)
Aug 06, 2010 938.55 1191 1145 1159 0 -31.10(-2.61%)
Aug 05, 2010 1085 1235 1180 1190 0 -47.59(-3.84%)
Aug 04, 2010 980.53 1253 1225 1238 0 +10.62(+0.87%)
Aug 03, 2010 1064 1230 1176 1227 0 +38.30(+3.22%)
Aug 02, 2010 964.22 1193 1168 1189 0 +10.22(+0.87%)
Jul 30, 2010 1028 1196 1153 1179 0 +7.51(+0.64%)
Jul 29, 2010 926.47 1188 1155 1171 0 +9.44(+0.81%)
Jul 28, 2010 942.83 1180 1143 1162 0 -18.56(-1.57%)
Jul 27, 2010 1028 1209 1169 1181 0 +2.42(+0.21%)
Jul 26, 2010 916.85 1183 1137 1178 0 +42.15(+3.71%)
Jul 23, 2010 887.40 1146 1108 1136 0 +19.70(+1.76%)
Jul 22, 2010 977.24 1130 1100 1116 0 +18.91(+1.72%)
Jul 21, 2010 920.29 1132 1091 1097 0 -13.26(-1.19%)
Jul 20, 2010 880.44 1113 1085 1111 0 +24.58(+2.26%)
Jul 19, 2010 924.76 1091 1072 1086 0 +0.79(+0.07%)
Jul 16, 2010 960.55 1116 1080 1085 0 -39.53(-3.51%)
Jul 15, 2010 1008 1147 1119 1125 0 -24.54(-2.14%)
Jul 14, 2010 1013 1165 1127 1149 0 +2.89(+0.25%)
Jul 13, 2010 1009 1158 1114 1146 0 +23.68(+2.11%)
Jul 12, 2010 998.27 1139 1118 1123 0 -13.63(-1.20%)
Jul 09, 2010 901.98 1139 1103 1136 0 +19.07(+1.71%)
Jul 08, 2010 872.69 1126 1105 1117 0 +4.48(+0.40%)
Jul 07, 2010 933.30 1128 1085 1113 0 +26.79(+2.47%)
Jul 06, 2010 857.57 1129 1083 1086 0 -26.50(-2.38%)
Jul 02, 2010 966.57 1128 1101 1113 0 +2.66(+0.24%)
Jul 01, 2010 975.56 1136 1099 1110 0 -14.55(-1.29%)
Jun 30, 2010 896.48 1138 1113 1124 0 +1.45(+0.13%)
Jun 29, 2010 978.87 1150 1108 1123 0 -23.12(-2.02%)
Jun 25, 2010 932.31 1183 1141 1146 0 -18.64(-1.60%)
Jun 24, 2010 1017 1190 1155 1165 0 -27.82(-2.33%)
Jun 23, 2010 1046 1205 1167 1193 0 -2.31(-0.19%)
Jun 22, 2010 1061 1230 1185 1195 0 -29.69(-2.42%)
Jun 21, 2010 1091 1231 1202 1225 0 +3.92(+0.32%)
Jun 18, 2010 967.10 1225 1184 1221 0 +25.00(+2.09%)
Jun 17, 2010 1072 1207 1179 1196 0 -9.68(-0.80%)
Jun 16, 2010 1031 1236 1165 1205 0 +6.21(+0.52%)
Jun 15, 2010 994.45 1213 1150 1199 0 +37.95(+3.27%)
Jun 14, 2010 1004 1185 1149 1161 0 +8.37(+0.73%)
Jun 11, 2010 1123 1155 1121 1153 0 +23.64(+2.09%)
Jun 10, 2010 1003 1145 1098 1129 0 +17.90(+1.61%)
Jun 09, 2010 993.78 1139 1099 1111 0 -12.69(-1.13%)
Jun 08, 2010 1145 1149 1102 1124 0 +5.16(+0.46%)
Jun 07, 2010 1007 1151 1108 1119 0 +7.30(+0.66%)
Jun 04, 2010 961.50 1150 1107 1112 0 -56.47(-4.83%)
Jun 03, 2010 1034 1186 1147 1168 0 -9.88(-0.84%)
Jun 02, 2010 1000 1182 1131 1178 0 +35.47(+3.10%)
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.