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 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%)
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.