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 (%)
Jan 29, 2016 1990 2011 1827 1926 0 +102.86(+5.64%)
Jan 28, 2016 1839 1854 1797 1823 0 +0.65(+0.04%)
Jan 27, 2016 1844 1852 1808 1823 0 -34.32(-1.85%)
Jan 26, 2016 1807 1878 1803 1857 0 +50.15(+2.78%)
Jan 25, 2016 1887 1893 1786 1807 0 -45.57(-2.46%)
Jan 22, 2016 1828 1894 1811 1852 0 +50.34(+2.79%)
Jan 21, 2016 1831 1858 1784 1802 0 -25.21(-1.38%)
Jan 20, 2016 1805 1857 1756 1827 0 +5.45(+0.30%)
Jan 19, 2016 1848 1853 1814 1822 0 +1.57(+0.09%)
Jan 15, 2016 1820 1820 1820 1820 0 -9.62(-0.53%)
Jan 14, 2016 1861 1888 1821 1830 0 -28.68(-1.54%)
Jan 13, 2016 1890 1916 1842 1859 0 -23.06(-1.23%)
Jan 12, 2016 1831 1892 1829 1882 0 +67.24(+3.71%)
Jan 11, 2016 1790 1829 1769 1814 0 +38.49(+2.17%)
Jan 08, 2016 1800 1801 1770 1776 0 -18.41(-1.03%)
Jan 07, 2016 1813 1849 1782 1794 0 -58.81(-3.17%)
Jan 06, 2016 1841 1867 1816 1853 0 -9.03(-0.48%)
Jan 05, 2016 1866 1872 1844 1862 0 +2.25(+0.12%)
Jan 04, 2016 1871 1881 1844 1860 0 -39.36(-2.07%)
Dec 31, 2015 1899 1899 1899 1899 0 -40.27(-2.08%)
Dec 30, 2015 1925 1956 1898 1940 0 +16.08(+0.84%)
Dec 29, 2015 1898 1930 1891 1924 0 +31.76(+1.68%)
Dec 28, 2015 1896 1919 1884 1892 0 -16.37(-0.86%)
Dec 24, 2015 1908 1908 1908 1908 0 +0.65(+0.03%)
Dec 23, 2015 1911 1936 1874 1907 0 +0.02(+0.00%)
Dec 22, 2015 1877 1910 1848 1907 0 +41.47(+2.22%)
Dec 21, 2015 1892 1922 1854 1866 0 -27.21(-1.44%)
Dec 18, 2015 1878 1922 1853 1893 0 +9.70(+0.51%)
Dec 17, 2015 1925 1930 1852 1884 0 -44.10(-2.29%)
Dec 16, 2015 1860 1931 1853 1928 0 +69.93(+3.76%)
Dec 15, 2015 1853 1870 1829 1858 0 +10.00(+0.54%)
Dec 14, 2015 1849 1865 1827 1848 0 -17.85(-0.96%)
Dec 11, 2015 1879 1890 1852 1866 0 -46.25(-2.42%)
Dec 10, 2015 1912 1917 1901 1912 0 -1.91(-0.10%)
Dec 09, 2015 1970 1989 1903 1914 0 -67.19(-3.39%)
Dec 08, 2015 2020 2022 1978 1981 0 -59.02(-2.89%)
Dec 07, 2015 2073 2078 2029 2040 0 -29.89(-1.44%)
Dec 04, 2015 2030 2078 2026 2070 0 +38.49(+1.89%)
Dec 03, 2015 2066 2086 2015 2031 0 -36.46(-1.76%)
Dec 02, 2015 2105 2106 2058 2068 0 -37.78(-1.79%)
Dec 01, 2015 2107 2125 2088 2106 0 -1.92(-0.09%)
Nov 30, 2015 2115 2137 2089 2107 0 +4.82(+0.23%)
Nov 27, 2015 2092 2118 2076 2103 0 +15.45(+0.74%)
Nov 25, 2015 2087 2087 2087 2087 0 -6.83(-0.33%)
Nov 24, 2015 2059 2136 2052 2094 0 +14.60(+0.70%)
Nov 23, 2015 2078 2097 2072 2079 0 -3.03(-0.15%)
Nov 20, 2015 2093 2100 2071 2082 0 -3.82(-0.18%)
Nov 19, 2015 2110 2119 2075 2086 0 -2.88(-0.14%)
Nov 18, 2015 2069 2104 2057 2089 0 +30.55(+1.48%)
Nov 17, 2015 2050 2098 2028 2059 0 +3.61(+0.18%)
Nov 16, 2015 2038 2060 2032 2055 0 +10.46(+0.51%)
Nov 13, 2015 2072 2077 2043 2045 0 -38.97(-1.87%)
Nov 12, 2015 2110 2119 2078 2083 0 -49.18(-2.31%)
Nov 11, 2015 2155 2166 2119 2133 0 -10.94(-0.51%)
Nov 10, 2015 2115 2165 2106 2144 0 +14.90(+0.70%)
Nov 09, 2015 2153 2163 2084 2129 0 -26.67(-1.24%)
Nov 06, 2015 2157 2178 2142 2155 0 -12.80(-0.59%)
Nov 05, 2015 2196 2283 2155 2168 0 -23.67(-1.08%)
Nov 04, 2015 2213 2235 2180 2192 0 -8.57(-0.39%)
Nov 03, 2015 2211 2227 2188 2200 0 -9.83(-0.44%)
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.