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 (%)
May 31, 2019 3737 3745 3602 3618 0 -110.40(-2.96%)
May 30, 2019 3784 3835 3662 3729 0 -58.08(-1.53%)
May 29, 2019 3779 3882 3759 3787 0 -14.32(-0.38%)
May 28, 2019 3940 3946 3774 3801 0 -140.32(-3.56%)
May 24, 2019 3697 4066 3693 3942 0 +455.33(+13.06%)
May 23, 2019 3389 3523 3377 3486 0 +70.87(+2.08%)
May 22, 2019 3258 3442 3252 3415 0 +127.26(+3.87%)
May 21, 2019 3162 3292 3147 3288 0 +151.51(+4.83%)
May 20, 2019 3082 3268 3037 3137 0 +26.79(+0.86%)
May 17, 2019 3152 3177 3098 3110 0 -65.93(-2.08%)
May 16, 2019 3113 3204 3082 3176 0 +81.26(+2.63%)
May 15, 2019 3046 3100 3013 3094 0 +22.89(+0.75%)
May 14, 2019 3032 3092 2975 3072 0 +72.72(+2.42%)
May 13, 2019 3031 3051 2959 2999 0 -87.68(-2.84%)
May 10, 2019 3087 3104 3022 3087 0 -7.14(-0.23%)
May 09, 2019 3031 3103 2975 3094 0 +37.68(+1.23%)
May 08, 2019 3148 3180 3051 3056 0 -128.34(-4.03%)
May 07, 2019 3129 3222 3024 3184 0 +22.66(+0.72%)
May 06, 2019 3133 3179 3114 3162 0 -26.67(-0.84%)
May 03, 2019 3211 3236 3163 3188 0 +8.58(+0.27%)
May 02, 2019 3183 3256 3153 3180 0 -3.69(-0.12%)
May 01, 2019 3176 3295 3160 3183 0 +23.44(+0.74%)
Apr 30, 2019 3111 3167 3080 3160 0 +43.50(+1.40%)
Apr 29, 2019 3093 3170 3086 3117 0 +30.84(+1.00%)
Apr 26, 2019 3101 3103 3042 3086 0 -14.07(-0.45%)
Apr 25, 2019 3181 3182 3069 3100 0 -98.56(-3.08%)
Apr 24, 2019 3186 3214 3147 3198 0 +7.06(+0.22%)
Apr 23, 2019 3114 3200 3111 3191 0 +84.04(+2.70%)
Apr 22, 2019 3197 3203 3094 3107 0 -104.47(-3.25%)
Apr 18, 2019 3174 3247 3153 3212 0 +20.08(+0.63%)
Apr 17, 2019 3241 3270 3127 3192 0 -30.49(-0.95%)
Apr 16, 2019 3169 3232 3166 3222 0 +68.88(+2.18%)
Apr 15, 2019 3189 3214 3130 3153 0 -28.45(-0.89%)
Apr 12, 2019 3263 3263 3175 3182 0 -54.80(-1.69%)
Apr 11, 2019 3244 3263 3211 3236 0 +10.65(+0.33%)
Apr 10, 2019 3124 3235 3124 3226 0 +102.76(+3.29%)
Apr 09, 2019 3250 3270 3117 3123 0 -137.68(-4.22%)
Apr 08, 2019 3230 3272 3209 3261 0 +21.46(+0.66%)
Apr 05, 2019 3250 3271 3211 3239 0 +3.28(+0.10%)
Apr 04, 2019 3148 3250 3148 3236 0 +81.57(+2.59%)
Apr 03, 2019 3056 3173 3031 3154 0 +138.14(+4.58%)
Apr 02, 2019 3003 3033 2975 3016 0 +2.39(+0.08%)
Apr 01, 2019 2967 3045 2964 3014 0 +55.29(+1.87%)
Mar 29, 2019 2974 3023 2932 2959 0 +7.97(+0.27%)
Mar 28, 2019 2979 2999 2899 2951 0 -25.89(-0.87%)
Mar 27, 2019 2956 3006 2929 2977 0 +25.13(+0.85%)
Mar 26, 2019 2959 3009 2904 2951 0 +15.09(+0.51%)
Mar 25, 2019 2867 2993 2866 2936 0 +53.46(+1.85%)
Mar 22, 2019 2932 2966 2844 2883 0 -68.39(-2.32%)
Mar 21, 2019 2910 3036 2910 2951 0 +36.67(+1.26%)
Mar 20, 2019 2917 2986 2825 2915 0 -6.73(-0.23%)
Mar 19, 2019 3047 3057 2913 2921 0 -113.07(-3.73%)
Mar 18, 2019 2964 3041 2948 3034 0 +69.88(+2.36%)
Mar 15, 2019 3053 3133 2961 2964 0 -81.07(-2.66%)
Mar 14, 2019 3104 3143 3030 3046 0 -60.18(-1.94%)
Mar 13, 2019 3171 3185 3104 3106 0 -25.41(-0.81%)
Mar 12, 2019 3203 3252 3120 3131 0 -62.11(-1.95%)
Mar 11, 2019 3122 3238 3119 3193 0 +61.48(+1.96%)
Mar 08, 2019 3162 3217 3112 3132 0 -50.02(-1.57%)
Mar 07, 2019 3164 3225 3149 3182 0 +18.74(+0.59%)
Mar 06, 2019 3281 3318 3162 3163 0 -110.64(-3.38%)
Mar 05, 2019 3420 3421 3268 3274 0 -141.65(-4.15%)
Mar 04, 2019 3449 3493 3408 3415 0 -28.20(-0.82%)
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.