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, 2010 915.94 1041 981.02 1029 0 -98.95(-8.78%)
Sep 29, 2010 884.08 1130 1102 1128 0 +12.83(+1.15%)
Sep 28, 2010 849.00 1118 1081 1115 0 +23.88(+2.19%)
Sep 27, 2010 940.63 1098 1075 1091 0 +1.66(+0.15%)
Sep 24, 2010 854.79 1095 1064 1089 0 +30.35(+2.87%)
Sep 23, 2010 852.60 1079 1049 1059 0 -16.61(-1.54%)
Sep 22, 2010 946.78 1100 1061 1075 0 -6.68(-0.62%)
Sep 21, 2010 962.86 1104 1075 1082 0 -4.29(-0.39%)
Sep 20, 2010 947.49 1098 1052 1086 0 +12.16(+1.13%)
Sep 17, 2010 891.13 1135 1054 1074 0 -60.58(-5.34%)
Sep 15, 2010 986.75 1161 1122 1135 0 -19.39(-1.68%)
Sep 14, 2010 1006 1176 1142 1154 0 -4.51(-0.39%)
Sep 13, 2010 1033 1175 1143 1159 0 -10.12(-0.87%)
Sep 10, 2010 1011 1191 1150 1169 0 +5.76(+0.50%)
Sep 09, 2010 996.45 1174 1118 1163 0 +29.48(+2.60%)
Sep 08, 2010 979.33 1148 1123 1134 0 -4.98(-0.44%)
Sep 07, 2010 1004 1154 1134 1139 0 -20.92(-1.80%)
Sep 03, 2010 1160 1160 1160 0 +19.97(+1.75%)
Sep 02, 2010 979.68 1150 1121 1140 0 +11.04(+0.98%)
Sep 01, 2010 878.24 1129 1096 1128 0 +30.38(+2.77%)
Aug 31, 2010 967.37 1113 1087 1098 0 +4.39(+0.40%)
Aug 30, 2010 915.06 1132 1091 1094 0 -38.82(-3.43%)
Aug 27, 2010 929.41 1160 1107 1133 0 -5.29(-0.46%)
Aug 26, 2010 909.80 1164 1103 1138 0 +6.36(+0.56%)
Aug 25, 2010 860.28 1140 1094 1131 0 +23.64(+2.13%)
Aug 24, 2010 875.22 1136 1082 1108 0 +1.61(+0.15%)
Aug 23, 2010 995.64 1143 1105 1106 0 -21.42(-1.90%)
Aug 20, 2010 948.14 1134 1109 1128 0 +10.05(+0.90%)
Aug 19, 2010 937.65 1176 1112 1118 0 -54.29(-4.63%)
Aug 18, 2010 942.65 1178 1144 1172 0 +10.36(+0.89%)
Aug 17, 2010 917.42 1178 1120 1162 0 +41.03(+3.66%)
Aug 16, 2010 880.86 1128 1107 1120 0 +10.11(+0.91%)
Aug 13, 2010 884.76 1133 1107 1110 0 -15.26(-1.36%)
Aug 12, 2010 958.82 1151 1116 1126 0 -21.99(-1.92%)
Aug 11, 2010 1031 1196 1145 1148 0 -49.78(-4.16%)
Aug 10, 2010 958.67 1215 1183 1197 0 -26.12(-2.13%)
Aug 09, 2010 1016 1228 1153 1224 0 +64.14(+5.53%)
Aug 06, 2010 938.55 1191 1145 1159 0 -31.10(-2.61%)
Aug 05, 2010 1085 1235 1180 1190 0 -47.59(-3.84%)
Aug 04, 2010 980.53 1253 1225 1238 0 +10.62(+0.87%)
Aug 03, 2010 1064 1230 1176 1227 0 +38.30(+3.22%)
Aug 02, 2010 964.22 1193 1168 1189 0 +10.22(+0.87%)
Jul 30, 2010 1028 1196 1153 1179 0 +7.51(+0.64%)
Jul 29, 2010 926.47 1188 1155 1171 0 +9.44(+0.81%)
Jul 28, 2010 942.83 1180 1143 1162 0 -18.56(-1.57%)
Jul 27, 2010 1028 1209 1169 1181 0 +2.42(+0.21%)
Jul 26, 2010 916.85 1183 1137 1178 0 +42.15(+3.71%)
Jul 23, 2010 887.40 1146 1108 1136 0 +19.70(+1.76%)
Jul 22, 2010 977.24 1130 1100 1116 0 +18.91(+1.72%)
Jul 21, 2010 920.29 1132 1091 1097 0 -13.26(-1.19%)
Jul 20, 2010 880.44 1113 1085 1111 0 +24.58(+2.26%)
Jul 19, 2010 924.76 1091 1072 1086 0 +0.79(+0.07%)
Jul 16, 2010 960.55 1116 1080 1085 0 -39.53(-3.51%)
Jul 15, 2010 1008 1147 1119 1125 0 -24.54(-2.14%)
Jul 14, 2010 1013 1165 1127 1149 0 +2.89(+0.25%)
Jul 13, 2010 1009 1158 1114 1146 0 +23.68(+2.11%)
Jul 12, 2010 998.27 1139 1118 1123 0 -13.63(-1.20%)
Jul 09, 2010 901.98 1139 1103 1136 0 +19.07(+1.71%)
Jul 08, 2010 872.69 1126 1105 1117 0 +4.48(+0.40%)
Jul 07, 2010 933.30 1128 1085 1113 0 +26.79(+2.47%)
Jul 06, 2010 857.57 1129 1083 1086 0 -26.50(-2.38%)
Jul 02, 2010 966.57 1128 1101 1113 0 +2.66(+0.24%)
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.