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 (%)
Feb 27, 2015 1649 1663 1639 1649 0 -7.73(-0.47%)
Feb 26, 2015 1654 1682 1643 1657 0 -10.71(-0.64%)
Feb 25, 2015 1692 1699 1662 1668 0 -13.35(-0.79%)
Feb 24, 2015 1686 1712 1676 1681 0 +7.46(+0.45%)
Feb 23, 2015 1672 1717 1645 1674 0 +0.22(+0.01%)
Feb 20, 2015 1683 1685 1663 1673 0 -14.50(-0.86%)
Feb 19, 2015 1703 1707 1677 1688 0 -8.51(-0.50%)
Feb 18, 2015 1717 1742 1673 1696 0 +3.90(+0.23%)
Feb 17, 2015 1705 1707 1633 1692 0 -4.40(-0.26%)
Feb 13, 2015 1697 1697 1697 1697 0 -33.33(-1.93%)
Feb 12, 2015 1679 1739 1661 1730 0 +58.84(+3.52%)
Feb 11, 2015 1798 1805 1655 1671 0 -115.81(-6.48%)
Feb 10, 2015 1785 1800 1763 1787 0 +1.56(+0.09%)
Feb 09, 2015 1822 1823 1774 1786 0 -19.26(-1.07%)
Feb 06, 2015 1811 1818 1784 1805 0 -3.28(-0.18%)
Feb 05, 2015 1813 1818 1791 1808 0 +6.26(+0.35%)
Feb 04, 2015 1730 1815 1724 1802 0 +74.88(+4.34%)
Feb 03, 2015 1696 1745 1696 1727 0 +26.32(+1.55%)
Feb 02, 2015 1697 1743 1668 1701 0 +12.52(+0.74%)
Jan 30, 2015 1737 1791 1618 1688 0 -71.62(-4.07%)
Jan 29, 2015 1786 1786 1693 1760 0 +66.65(+3.94%)
Jan 28, 2015 1693 1726 1665 1693 0 +3.61(+0.21%)
Jan 27, 2015 1684 1718 1677 1689 0 +6.23(+0.37%)
Jan 26, 2015 1621 1688 1621 1683 0 +69.12(+4.28%)
Jan 23, 2015 1647 1659 1564 1614 0 -25.72(-1.57%)
Jan 22, 2015 1642 1655 1597 1640 0 +23.82(+1.47%)
Jan 21, 2015 1654 1670 1607 1616 0 -36.26(-2.19%)
Jan 20, 2015 1719 1721 1640 1652 0 -66.83(-3.89%)
Jan 16, 2015 1631 1721 1552 1719 0 +86.83(+5.32%)
Jan 15, 2015 1632 1632 1582 1632 0 -86.91(-5.06%)
Jan 14, 2015 1743 1758 1710 1719 0 -44.81(-2.54%)
Jan 13, 2015 1764 1764 1764 1764 0 -66.21(-3.62%)
Jan 12, 2015 1803 1846 1792 1830 0 +29.49(+1.64%)
Jan 09, 2015 1800 1814 1792 1801 0 +1.54(+0.09%)
Jan 08, 2015 1796 1830 1782 1799 0 +15.95(+0.89%)
Jan 07, 2015 1730 1837 1726 1783 0 +56.21(+3.25%)
Jan 06, 2015 1736 1763 1705 1727 0 -26.06(-1.49%)
Jan 05, 2015 1772 1781 1733 1753 0 -28.04(-1.57%)
Jan 02, 2015 1833 1848 1753 1781 0 -37.60(-2.07%)
Dec 31, 2014 1819 1819 1819 1819 0 -11.02(-0.60%)
Dec 30, 2014 1831 1840 1825 1830 0 -0.38(-0.02%)
Dec 29, 2014 1812 1843 1810 1830 0 +13.85(+0.76%)
Dec 26, 2014 1828 1833 1801 1816 0 +1.04(+0.06%)
Dec 24, 2014 1815 1815 1815 1815 0 +8.45(+0.47%)
Dec 23, 2014 1804 1847 1799 1807 0 -7.90(-0.44%)
Dec 22, 2014 1812 1876 1780 1815 0 -4.30(-0.24%)
Dec 19, 2014 1822 1845 1775 1819 0 -8.70(-0.48%)
Dec 18, 2014 1775 1850 1765 1828 0 +72.59(+4.14%)
Dec 17, 2014 1729 1767 1714 1755 0 +47.65(+2.79%)
Dec 16, 2014 1707 1726 1707 1707 0 +13.94(+0.82%)
Dec 15, 2014 1663 1710 1651 1694 0 +34.77(+2.10%)
Dec 12, 2014 1691 1740 1638 1659 0 -51.96(-3.04%)
Dec 11, 2014 1706 1735 1704 1711 0 +20.39(+1.21%)
Dec 10, 2014 1751 1751 1686 1690 0 -64.48(-3.67%)
Dec 09, 2014 1687 1755 1684 1755 0 +65.48(+3.88%)
Dec 08, 2014 1721 1730 1689 1689 0 -27.35(-1.59%)
Dec 05, 2014 1686 1723 1685 1717 0 +29.06(+1.72%)
Dec 04, 2014 1692 1724 1681 1688 0 -8.53(-0.50%)
Dec 03, 2014 1660 1702 1641 1696 0 +28.20(+1.69%)
Dec 02, 2014 1670 1698 1658 1668 0 -13.19(-0.78%)
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.