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 (%)
Jun 30, 2016 2169 2246 2161 2241 0 +64.83(+2.98%)
Jun 29, 2016 2147 2194 2118 2176 0 +51.20(+2.41%)
Jun 28, 2016 2108 2174 2101 2125 0 +42.11(+2.02%)
Jun 27, 2016 2114 2124 2043 2083 0 -35.64(-1.68%)
Jun 24, 2016 2106 2190 2042 2119 0 -80.34(-3.65%)
Jun 23, 2016 2203 2224 2156 2199 0 +19.93(+0.91%)
Jun 22, 2016 2169 2209 2136 2179 0 +16.60(+0.77%)
Jun 21, 2016 2168 2176 2089 2163 0 +3.59(+0.17%)
Jun 20, 2016 2198 2252 2153 2159 0 -8.03(-0.37%)
Jun 17, 2016 2221 2233 2158 2167 0 -58.56(-2.63%)
Jun 16, 2016 2230 2251 2173 2226 0 -18.66(-0.83%)
Jun 15, 2016 2249 2280 2226 2244 0 -0.53(-0.02%)
Jun 14, 2016 2246 2266 2217 2245 0 -2.57(-0.11%)
Jun 13, 2016 2296 2304 2243 2247 0 -64.87(-2.81%)
Jun 10, 2016 2375 2376 2305 2312 0 -58.80(-2.48%)
Jun 09, 2016 2408 2423 2366 2371 0 -36.76(-1.53%)
Jun 08, 2016 2385 2442 2346 2408 0 +33.70(+1.42%)
Jun 07, 2016 2358 2398 2340 2374 0 +23.59(+1.00%)
Jun 06, 2016 2352 2378 2303 2351 0 +7.11(+0.30%)
Jun 03, 2016 2349 2366 2310 2343 0 -10.60(-0.45%)
Jun 02, 2016 2342 2373 2329 2354 0 +0.27(+0.01%)
Jun 01, 2016 2371 2398 2342 2354 0 -29.39(-1.23%)
May 31, 2016 2398 2456 2336 2383 0 -14.69(-0.61%)
May 27, 2016 2398 2398 2398 2398 0 +100.61(+4.38%)
May 26, 2016 2271 2311 2255 2297 0 +23.05(+1.01%)
May 25, 2016 2281 2300 2264 2274 0 -10.68(-0.47%)
May 24, 2016 2252 2315 2247 2285 0 +46.49(+2.08%)
May 23, 2016 2248 2345 2204 2238 0 -16.64(-0.74%)
May 20, 2016 2250 2280 2225 2255 0 +18.59(+0.83%)
May 19, 2016 2241 2252 2181 2236 0 -11.48(-0.51%)
May 18, 2016 2240 2275 2223 2248 0 +2.14(+0.10%)
May 17, 2016 2272 2301 2221 2246 0 -32.21(-1.41%)
May 16, 2016 2288 2310 2272 2278 0 -19.51(-0.85%)
May 13, 2016 2311 2311 2264 2297 0 -11.17(-0.48%)
May 12, 2016 2306 2336 2254 2309 0 +5.08(+0.22%)
May 11, 2016 2256 2321 2224 2304 0 +175.65(+8.25%)
May 10, 2016 2121 2140 2091 2128 0 +13.71(+0.65%)
May 09, 2016 2098 2136 2097 2114 0 +6.52(+0.31%)
May 06, 2016 2083 2126 2068 2108 0 +26.58(+1.28%)
May 05, 2016 2083 2112 2072 2081 0 +4.20(+0.20%)
May 04, 2016 2056 2093 2048 2077 0 +6.19(+0.30%)
May 03, 2016 2108 2143 2064 2071 0 -57.10(-2.68%)
May 02, 2016 2121 2148 2103 2128 0 +22.79(+1.08%)
Apr 29, 2016 2088 2132 2052 2105 0 +15.01(+0.72%)
Apr 28, 2016 2162 2165 2077 2090 0 -74.25(-3.43%)
Apr 27, 2016 2167 2183 2132 2164 0 -3.40(-0.16%)
Apr 26, 2016 2180 2223 2102 2168 0 +1.22(+0.06%)
Apr 25, 2016 2183 2192 2150 2166 0 -20.01(-0.92%)
Apr 22, 2016 2179 2207 2148 2186 0 +28.79(+1.33%)
Apr 21, 2016 2136 2198 2118 2158 0 +27.88(+1.31%)
Apr 20, 2016 2104 2169 2095 2130 0 +21.23(+1.01%)
Apr 19, 2016 2171 2182 2094 2109 0 -63.12(-2.91%)
Apr 18, 2016 2142 2185 2126 2172 0 +12.61(+0.58%)
Apr 15, 2016 2136 2180 2130 2159 0 +9.82(+0.46%)
Apr 14, 2016 2155 2180 2131 2149 0 +3.33(+0.16%)
Apr 13, 2016 2119 2161 2105 2146 0 +39.30(+1.87%)
Apr 12, 2016 2102 2150 2093 2107 0 +14.66(+0.70%)
Apr 11, 2016 2081 2124 2073 2092 0 +27.00(+1.31%)
Apr 08, 2016 2125 2131 2060 2065 0 -43.01(-2.04%)
Apr 07, 2016 2166 2172 2089 2108 0 -66.42(-3.05%)
Apr 06, 2016 2163 2210 2159 2174 0 +16.97(+0.79%)
Apr 05, 2016 2163 2194 2140 2157 0 -25.16(-1.15%)
Apr 04, 2016 2225 2231 2166 2183 0 -36.82(-1.66%)
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.