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 (%)
Dec 23, 2020 4626 4642 4552 4594 0 -27.26(-0.59%)
Dec 22, 2020 4596 4671 4595 4622 0 +53.43(+1.17%)
Dec 21, 2020 4644 4656 4520 4568 0 -187.76(-3.95%)
Dec 18, 2020 4693 4803 4638 4756 0 +95.65(+2.05%)
Dec 17, 2020 4532 4675 4521 4660 0 +164.22(+3.65%)
Dec 16, 2020 4568 4595 4481 4496 0 -64.25(-1.41%)
Dec 15, 2020 4548 4604 4511 4560 0 +34.48(+0.76%)
Dec 14, 2020 4559 4669 4510 4526 0 +21.09(+0.47%)
Dec 11, 2020 4624 4647 4482 4505 0 -111.44(-2.41%)
Dec 10, 2020 4565 4687 4563 4616 0 -36.70(-0.79%)
Dec 09, 2020 4690 4756 4621 4653 0 +6.27(+0.13%)
Dec 08, 2020 4718 4738 4587 4647 0 -143.47(-3.00%)
Dec 07, 2020 4662 4805 4560 4790 0 +124.77(+2.67%)
Dec 04, 2020 4773 4774 4597 4665 0 -73.19(-1.54%)
Dec 03, 2020 4588 4831 4548 4739 0 +135.05(+2.93%)
Dec 02, 2020 4723 4755 4597 4603 0 -127.82(-2.70%)
Dec 01, 2020 4612 4829 4591 4731 0 +166.64(+3.65%)
Nov 30, 2020 4728 4756 4533 4565 0 -202.23(-4.24%)
Nov 27, 2020 4763 4831 4733 4767 0 -19.62(-0.41%)
Nov 25, 2020 4975 4980 4782 4787 0 -237.69(-4.73%)
Nov 24, 2020 5077 5107 4965 5024 0 -25.47(-0.50%)
Nov 23, 2020 4965 5071 4885 5050 0 +114.73(+2.32%)
Nov 20, 2020 4919 4999 4889 4935 0 -39.87(-0.80%)
Nov 19, 2020 5036 5059 4934 4975 0 -72.22(-1.43%)
Nov 18, 2020 5150 5205 4994 5047 0 -104.67(-2.03%)
Nov 17, 2020 4939 5214 4934 5152 0 +197.10(+3.98%)
Nov 16, 2020 4960 4999 4858 4955 0 +80.23(+1.65%)
Nov 13, 2020 4873 4958 4796 4874 0 +64.51(+1.34%)
Nov 12, 2020 4932 4943 4762 4810 0 -191.29(-3.82%)
Nov 11, 2020 4931 5018 4887 5001 0 +66.43(+1.35%)
Nov 10, 2020 4776 5051 4769 4935 0 +240.05(+5.11%)
Nov 09, 2020 5103 5153 4692 4695 0 -151.75(-3.13%)
Nov 06, 2020 5074 5074 4830 4846 0 -183.04(-3.64%)
Nov 05, 2020 4974 5070 4966 5029 0 +57.20(+1.15%)
Nov 04, 2020 4730 5000 4644 4972 0 +154.28(+3.20%)
Nov 03, 2020 4714 4822 4601 4818 0 +207.88(+4.51%)
Nov 02, 2020 4373 4618 4373 4610 0 +321.27(+7.49%)
Oct 30, 2020 4271 4375 4213 4289 0 -154.71(-3.48%)
Oct 29, 2020 4372 4456 4274 4444 0 +72.81(+1.67%)
Oct 28, 2020 4187 4472 4048 4371 0 +200.03(+4.80%)
Oct 27, 2020 4232 4260 4123 4171 0 -80.79(-1.90%)
Oct 26, 2020 4395 4432 4235 4252 0 -211.75(-4.74%)
Oct 23, 2020 4454 4501 4376 4463 0 +33.69(+0.76%)
Oct 22, 2020 4475 4492 4394 4430 0 +0.50(+0.01%)
Oct 21, 2020 4549 4626 4409 4429 0 -115.81(-2.55%)
Oct 20, 2020 4510 4614 4457 4545 0 +86.27(+1.93%)
Oct 19, 2020 4470 4559 4416 4459 0 -24.05(-0.54%)
Oct 16, 2020 4525 4588 4479 4483 0 -57.26(-1.26%)
Oct 15, 2020 4363 4555 4338 4540 0 +90.37(+2.03%)
Oct 14, 2020 4572 4573 4412 4450 0 -82.49(-1.82%)
Oct 13, 2020 4663 4706 4524 4532 0 -178.15(-3.78%)
Oct 12, 2020 4701 4738 4643 4710 0 +36.37(+0.78%)
Oct 09, 2020 4703 4713 4574 4674 0 +41.71(+0.90%)
Oct 08, 2020 4683 4747 4573 4632 0 +22.00(+0.48%)
Oct 07, 2020 4660 4663 4524 4610 0 +9.46(+0.21%)
Oct 06, 2020 4726 4764 4593 4601 0 -67.49(-1.45%)
Oct 05, 2020 4645 4705 4521 4668 0 +65.21(+1.42%)
Oct 02, 2020 4466 4659 4443 4603 0 +36.22(+0.79%)
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.