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, 2020 4475 4575 4467 4490 0 +31.02(+0.70%)
Sep 29, 2020 4621 4644 4456 4459 0 -144.56(-3.14%)
Sep 28, 2020 4439 4621 4368 4604 0 +250.25(+5.75%)
Sep 25, 2020 4349 4410 4242 4354 0 -58.06(-1.32%)
Sep 24, 2020 4380 4513 4339 4412 0 +41.79(+0.96%)
Sep 23, 2020 4396 4428 4336 4370 0 +68.78(+1.60%)
Sep 22, 2020 4158 4316 4140 4301 0 +163.88(+3.96%)
Sep 21, 2020 4132 4167 4046 4137 0 -95.77(-2.26%)
Sep 18, 2020 4336 4339 4174 4233 0 -37.49(-0.88%)
Sep 17, 2020 4302 4361 4249 4271 0 -124.63(-2.84%)
Sep 16, 2020 4423 4493 4360 4395 0 +17.84(+0.41%)
Sep 15, 2020 4451 4479 4362 4377 0 -15.38(-0.35%)
Sep 14, 2020 4469 4516 4311 4393 0 -4.72(-0.11%)
Sep 11, 2020 4553 4579 4379 4397 0 -163.67(-3.59%)
Sep 10, 2020 4562 4614 4533 4561 0 -11.64(-0.25%)
Sep 09, 2020 4619 4629 4538 4573 0 -12.94(-0.28%)
Sep 08, 2020 4474 4708 4450 4586 0 -2.67(-0.06%)
Sep 04, 2020 4898 4898 4550 4588 0 -231.97(-4.81%)
Sep 03, 2020 5016 5018 4802 4820 0 -187.62(-3.75%)
Sep 02, 2020 5015 5040 4907 5008 0 +15.72(+0.31%)
Sep 01, 2020 4742 5066 4720 4992 0 +233.86(+4.91%)
Aug 31, 2020 4816 4822 4706 4758 0 -81.41(-1.68%)
Aug 28, 2020 4775 4860 4759 4840 0 +44.88(+0.94%)
Aug 27, 2020 4864 4976 4782 4795 0 +7.17(+0.15%)
Aug 26, 2020 4979 4982 4778 4788 0 -193.67(-3.89%)
Aug 25, 2020 5109 5110 4896 4981 0 -87.85(-1.73%)
Aug 24, 2020 5116 5131 5032 5069 0 -3.96(-0.08%)
Aug 21, 2020 4968 5079 4962 5073 0 +69.86(+1.40%)
Aug 20, 2020 5031 5098 4984 5003 0 -87.27(-1.71%)
Aug 19, 2020 5073 5141 4985 5091 0 +1.89(+0.04%)
Aug 18, 2020 5304 5332 5044 5089 0 -178.03(-3.38%)
Aug 17, 2020 5133 5292 5132 5267 0 +137.96(+2.69%)
Aug 14, 2020 5153 5174 5073 5129 0 -58.72(-1.13%)
Aug 13, 2020 5199 5246 5124 5188 0 -20.50(-0.39%)
Aug 12, 2020 5261 5265 5109 5208 0 +46.75(+0.91%)
Aug 11, 2020 5167 5266 5081 5161 0 +70.83(+1.39%)
Aug 10, 2020 5106 5305 4990 5090 0 +26.16(+0.52%)
Aug 07, 2020 5056 5088 4966 5064 0 -1.35(-0.03%)
Aug 06, 2020 5112 5124 5004 5066 0 -63.82(-1.24%)
Aug 05, 2020 5151 5209 5077 5129 0 +45.37(+0.89%)
Aug 04, 2020 5161 5209 5017 5084 0 -117.80(-2.26%)
Aug 03, 2020 5022 5267 5015 5202 0 +243.78(+4.92%)
Jul 31, 2020 4961 5110 4747 4958 0 -61.26(-1.22%)
Jul 30, 2020 4729 5186 4703 5019 0 +268.59(+5.65%)
Jul 29, 2020 4630 4752 4554 4751 0 +206.86(+4.55%)
Jul 28, 2020 4681 4767 4542 4544 0 -190.85(-4.03%)
Jul 27, 2020 4601 4749 4591 4735 0 +130.19(+2.83%)
Jul 24, 2020 4650 4679 4476 4605 0 -35.61(-0.77%)
Jul 23, 2020 4792 4867 4533 4640 0 -136.28(-2.85%)
Jul 22, 2020 4594 4878 4526 4776 0 +120.65(+2.59%)
Jul 21, 2020 4713 4745 4653 4656 0 +22.47(+0.48%)
Jul 20, 2020 4632 4679 4541 4633 0 -43.87(-0.94%)
Jul 17, 2020 4702 4799 4655 4677 0 -55.58(-1.17%)
Jul 16, 2020 4721 4746 4590 4733 0 +19.69(+0.42%)
Jul 15, 2020 4621 4749 4562 4713 0 +217.46(+4.84%)
Jul 14, 2020 4395 4504 4348 4496 0 +75.35(+1.70%)
Jul 13, 2020 4637 4674 4419 4420 0 -134.19(-2.95%)
Jul 10, 2020 4382 4573 4380 4554 0 +165.51(+3.77%)
Jul 09, 2020 4612 4633 4355 4389 0 -243.60(-5.26%)
Jul 08, 2020 4552 4654 4535 4633 0 +97.69(+2.15%)
Jul 07, 2020 4624 4718 4518 4535 0 -120.23(-2.58%)
Jul 06, 2020 4696 4704 4603 4655 0 +68.29(+1.49%)
Jul 02, 2020 4773 4781 4553 4587 0 -64.97(-1.40%)
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.