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 (%)
Sep 30, 2008 2606 2718 2519 2607 0 +6.41(+0.25%)
Sep 29, 2008 2790 2819 2499 2600 0 -258.54(-9.04%)
Sep 26, 2008 2708 2950 2643 2859 0 +93.78(+3.39%)
Sep 25, 2008 2640 2810 2588 2765 0 +152.86(+5.85%)
Sep 24, 2008 2685 2750 2555 2612 0 -31.81(-1.20%)
Sep 23, 2008 2694 2815 2554 2644 0 -32.15(-1.20%)
Sep 22, 2008 2873 2939 2603 2676 0 -222.80(-7.69%)
Sep 19, 2008 2862 3137 2624 2899 0 +176.01(+6.46%)
Sep 18, 2008 2455 2827 2303 2723 0 +322.54(+13.44%)
Sep 17, 2008 2555 2574 2303 2400 0 -210.64(-8.07%)
Sep 16, 2008 2362 2622 2289 2611 0 +237.25(+9.99%)
Sep 15, 2008 2461 2538 2319 2374 0 -133.26(-5.32%)
Sep 12, 2008 2482 2550 2424 2507 0 +11.14(+0.45%)
Sep 11, 2008 2473 2525 2373 2496 0 -4.65(-0.19%)
Sep 10, 2008 2476 2551 2419 2500 0 +55.81(+2.28%)
Sep 09, 2008 2548 2588 2411 2445 0 -96.78(-3.81%)
Sep 08, 2008 2395 2659 2367 2541 0 +176.61(+7.47%)
Sep 05, 2008 2317 2391 2220 2365 0 +35.10(+1.51%)
Sep 04, 2008 2468 2492 2291 2330 0 -146.92(-5.93%)
Sep 03, 2008 2405 2515 2351 2477 0 +72.16(+3.00%)
Sep 02, 2008 2430 2535 2337 2404 0 +4.72(+0.20%)
Sep 01, 2008 2413 2448 2329 2400 0 +0.00(+0.00%)
Aug 29, 2008 2413 2448 2329 2400 0 -8.67(-0.36%)
Aug 28, 2008 2309 2427 2291 2408 0 +103.85(+4.51%)
Aug 27, 2008 2214 2326 2197 2305 0 +95.43(+4.32%)
Aug 26, 2008 2346 2388 2161 2209 0 -148.25(-6.29%)
Aug 25, 2008 2509 2554 2332 2357 0 -163.29(-6.48%)
Aug 22, 2008 2473 2543 2443 2521 0 +58.21(+2.36%)
Aug 21, 2008 2397 2530 2374 2462 0 +47.14(+1.95%)
Aug 20, 2008 2457 2483 2348 2415 0 -28.07(-1.15%)
Aug 19, 2008 2536 2555 2393 2443 0 -71.16(-2.83%)
Aug 18, 2008 2498 2572 2429 2515 0 -15.01(-0.59%)
Aug 15, 2008 2537 2655 2443 2530 0 +108.24(+4.47%)
Aug 14, 2008 2388 2511 2358 2421 0 +9.17(+0.38%)
Aug 13, 2008 2446 2478 2282 2412 0 -11.58(-0.48%)
Aug 12, 2008 2438 2511 2378 2424 0 -15.45(-0.63%)
Aug 11, 2008 2443 2529 2331 2439 0 +4.75(+0.20%)
Aug 08, 2008 2291 2508 2262 2434 0 +139.74(+6.09%)
Aug 07, 2008 2312 2374 2244 2295 0 -53.77(-2.29%)
Aug 06, 2008 2276 2400 2235 2348 0 +56.14(+2.45%)
Aug 05, 2008 2281 2371 2202 2292 0 +42.94(+1.91%)
Aug 04, 2008 2239 2302 2194 2249 0 -0.41(-0.02%)
Aug 01, 2008 2255 2331 2189 2250 0 -17.69(-0.78%)
Jul 31, 2008 2240 2322 2166 2268 0 -1.15(-0.05%)
Jul 30, 2008 2235 2341 2142 2269 0 +58.70(+2.66%)
Jul 29, 2008 2210 2276 2100 2210 0 +60.49(+2.81%)
Jul 28, 2008 2187 2238 2087 2149 0 -66.82(-3.01%)
Jul 25, 2008 2149 2331 2130 2216 0 +34.16(+1.57%)
Jul 24, 2008 2145 2336 2081 2182 0 +27.42(+1.27%)
Jul 23, 2008 2022 2239 2005 2155 0 +154.33(+7.72%)
Jul 22, 2008 1891 2015 1865 2000 0 +90.51(+4.74%)
Jul 21, 2008 1884 2000 1847 1910 0 +52.29(+2.81%)
Jul 18, 2008 1990 2016 1831 1858 0 -96.98(-4.96%)
Jul 17, 2008 2199 2350 1847 1955 0 -216.33(-9.97%)
Jul 16, 2008 2086 2206 2011 2171 0 +99.79(+4.82%)
Jul 15, 2008 2046 2129 1932 2071 0 -8.32(-0.40%)
Jul 14, 2008 2121 2168 2023 2079 0 -7.88(-0.38%)
Jul 11, 2008 2073 2174 2008 2087 0 -15.62(-0.74%)
Jul 10, 2008 2087 2194 2037 2103 0 +21.05(+1.01%)
Jul 09, 2008 2238 2283 2070 2082 0 -165.57(-7.37%)
Jul 08, 2008 2168 2278 2059 2247 0 +84.10(+3.89%)
Jul 07, 2008 2226 2253 2127 2163 0 -47.36(-2.14%)
Jul 04, 2008 2238 2267 2153 2211 0 +0.00(+0.00%)
Jul 03, 2008 2238 2267 2153 2211 0 -30.24(-1.35%)
Jul 02, 2008 2326 2371 2215 2241 0 -87.83(-3.77%)
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.