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 29, 2012 1026 1152 1100 1101 0 -34.86(-3.07%)
Feb 28, 2012 1033 1156 1130 1136 0 -1.47(-0.13%)
Feb 27, 2012 1072 1146 1097 1138 0 +23.21(+2.08%)
Feb 24, 2012 1144 1150 1098 1114 0 -31.31(-2.73%)
Feb 23, 2012 1059 1146 1076 1146 0 +49.79(+4.54%)
Feb 22, 2012 1139 1140 1087 1096 0 -47.95(-4.19%)
Feb 21, 2012 1161 1205 1132 1144 0 -38.06(-3.22%)
Feb 17, 2012 1182 1182 1182 0 -23.17(-1.92%)
Feb 16, 2012 1209 1250 1173 1205 0 -32.31(-2.61%)
Feb 15, 2012 1200 1254 1202 1237 0 +15.21(+1.24%)
Feb 14, 2012 1178 1235 1194 1222 0 +17.26(+1.43%)
Feb 13, 2012 1180 1215 1189 1205 0 +9.34(+0.78%)
Feb 10, 2012 1156 1214 1185 1196 0 -9.74(-0.81%)
Feb 09, 2012 1176 1222 1195 1205 0 -6.62(-0.55%)
Feb 08, 2012 1186 1235 1201 1212 0 -7.33(-0.60%)
Feb 07, 2012 1164 1231 1183 1219 0 +14.49(+1.20%)
Feb 06, 2012 1190 1233 1176 1205 0 +12.39(+1.04%)
Feb 03, 2012 1064 1218 1074 1192 0 +112.64(+10.43%)
Feb 02, 2012 1048 1090 1058 1080 0 +0.74(+0.07%)
Feb 01, 2012 1053 1094 1046 1079 0 +31.02(+2.96%)
Jan 31, 2012 1062 1075 1034 1048 0 -14.97(-1.41%)
Jan 30, 2012 1078 1085 1049 1063 0 -25.09(-2.31%)
Jan 27, 2012 1077 1099 1069 1088 0 +12.29(+1.14%)
Jan 26, 2012 1060 1090 1060 1076 0 -7.14(-0.66%)
Jan 25, 2012 1010 1093 1027 1083 0 +57.43(+5.60%)
Jan 24, 2012 955.38 1038 969.07 1026 0 +36.68(+3.71%)
Jan 23, 2012 976.48 1019 966.81 988.83 0 -13.99(-1.39%)
Jan 20, 2012 951.08 1010 969.38 1003 0 +28.13(+2.89%)
Jan 19, 2012 953.77 1001 961.62 974.69 0 -1.85(-0.19%)
Jan 18, 2012 861.61 977.78 932.47 976.54 0 +31.80(+3.37%)
Jan 17, 2012 957.04 962.14 926.31 944.74 0 -3.55(-0.37%)
Jan 13, 2012 948.29 948.29 948.29 0 +1.24(+0.13%)
Jan 12, 2012 926.21 949.64 904.88 947.05 0 +17.11(+1.84%)
Jan 11, 2012 887.71 933.82 906.55 929.94 0 +14.47(+1.58%)
Jan 10, 2012 893.93 937.13 907.71 915.47 0 +8.35(+0.92%)
Jan 09, 2012 875.64 917.99 869.78 907.12 0 +20.66(+2.33%)
Jan 06, 2012 886.10 916.00 881.84 886.46 0 -36.97(-4.00%)
Jan 05, 2012 911.19 937.86 885.53 923.44 0 +14.60(+1.61%)
Jan 04, 2012 851.82 923.56 889.16 908.84 0 +4.43(+0.49%)
Dec 30, 2011 896.34 906.58 891.96 904.41 0 +6.09(+0.68%)
Dec 29, 2011 879.91 904.91 876.27 898.32 0 +18.63(+2.12%)
Dec 28, 2011 913.00 915.20 870.83 879.69 0 -43.46(-4.71%)
Dec 27, 2011 929.25 932.89 912.23 923.15 0 -10.37(-1.11%)
Dec 23, 2011 933.52 933.52 933.52 0 +10.35(+1.12%)
Dec 21, 2011 891.22 929.22 883.51 923.17 0 +30.47(+3.41%)
Dec 20, 2011 855.39 915.01 839.33 892.70 0 +65.02(+7.86%)
Dec 19, 2011 857.92 882.54 823.55 827.69 0 -17.70(-2.09%)
Dec 16, 2011 900.00 925.33 835.74 845.39 0 -50.10(-5.60%)
Dec 15, 2011 902.24 916.62 885.13 895.49 0 +4.14(+0.46%)
Dec 14, 2011 929.26 935.12 852.26 891.35 0 -47.78(-5.09%)
Dec 13, 2011 999.16 1010 921.21 939.13 0 -46.87(-4.75%)
Dec 12, 2011 1008 1010 974.56 986.00 0 -50.88(-4.91%)
Dec 09, 2011 982.75 1042 1000 1037 0 +34.27(+3.42%)
Dec 08, 2011 988.12 1019 990.69 1003 0 +5.49(+0.55%)
Dec 07, 2011 925.14 1009 936.75 997.12 0 +52.66(+5.58%)
Dec 06, 2011 897.81 959.18 912.14 944.46 0 -0.31(-0.03%)
Dec 05, 2011 924.85 957.23 923.01 944.77 0 +13.20(+1.42%)
Dec 02, 2011 944.90 948.11 916.45 931.58 0 +2.32(+0.25%)
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.