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 (%)
Nov 30, 2009 951.17 1131 1104 1124 0 +14.21(+1.28%)
Nov 27, 2009 957.58 1145 1101 1110 0 -26.53(-2.33%)
Nov 25, 2009 1136 1136 1136 0 +1.77(+0.16%)
Nov 24, 2009 982.34 1149 1113 1135 0 -4.75(-0.42%)
Nov 23, 2009 976.25 1165 1121 1139 0 +17.10(+1.52%)
Nov 20, 2009 1024 1140 1107 1122 0 -6.23(-0.55%)
Nov 19, 2009 935.58 1178 1127 1129 0 -42.18(-3.60%)
Nov 18, 2009 1184 1189 1149 1171 0 +7.80(+0.67%)
Nov 17, 2009 1004 1195 1154 1163 0 +8.21(+0.71%)
Nov 16, 2009 1008 1165 1128 1155 0 +31.96(+2.85%)
Nov 13, 2009 1021 1159 1106 1123 0 -3.82(-0.34%)
Nov 12, 2009 1052 1181 1115 1127 0 -28.94(-2.50%)
Nov 11, 2009 1043 1174 1138 1155 0 +9.25(+0.81%)
Nov 10, 2009 1037 1163 1125 1146 0 +4.07(+0.36%)
Nov 09, 2009 1020 1168 1096 1142 0 +35.79(+3.23%)
Nov 06, 2009 981.64 1113 1070 1106 0 +16.76(+1.54%)
Nov 05, 2009 965.92 1097 1060 1090 0 +30.81(+2.91%)
Nov 04, 2009 965.76 1101 1048 1059 0 -11.35(-1.06%)
Nov 03, 2009 971.96 1090 1044 1070 0 -1.10(-0.10%)
Nov 02, 2009 1014 1126 1049 1071 0 -34.01(-3.08%)
Oct 30, 2009 1053 1170 1092 1105 0 -54.62(-4.71%)
Oct 29, 2009 1059 1191 1140 1160 0 +7.67(+0.67%)
Oct 28, 2009 1091 1205 1127 1152 0 -47.27(-3.94%)
Oct 27, 2009 1115 1244 1185 1199 0 -28.55(-2.32%)
Oct 26, 2009 1139 1270 1213 1228 0 -8.21(-0.66%)
Oct 23, 2009 1153 1272 1229 1236 0 -34.47(-2.71%)
Oct 22, 2009 1172 1284 1236 1271 0 -1.03(-0.08%)
Oct 21, 2009 1189 1333 1259 1272 0 -13.91(-1.08%)
Oct 20, 2009 1181 1302 1276 1286 0 +8.43(+0.66%)
Oct 19, 2009 1149 1296 1256 1277 0 -14.37(-1.11%)
Oct 16, 2009 1072 1325 1270 1292 0 -10.45(-0.80%)
Oct 15, 2009 1059 1335 1264 1302 0 +10.43(+0.81%)
Oct 14, 2009 1158 1334 1254 1292 0 +8.49(+0.66%)
Oct 13, 2009 1192 1363 1256 1283 0 -26.83(-2.05%)
Oct 12, 2009 1292 1336 1257 1310 0 +28.75(+2.24%)
Oct 09, 2009 1257 1300 1250 1281 0 +25.78(+2.05%)
Oct 08, 2009 1122 1297 1238 1255 0 +4.56(+0.36%)
Oct 07, 2009 1119 1280 1231 1251 0 -12.24(-0.97%)
Oct 06, 2009 1068 1272 1214 1263 0 +41.88(+3.43%)
Oct 05, 2009 1069 1244 1203 1221 0 -13.94(-1.13%)
Oct 02, 2009 1119 1308 1220 1235 0 -48.36(-3.77%)
Oct 01, 2009 1321 1334 1272 1284 0 -38.30(-2.90%)
Sep 30, 2009 1192 1353 1314 1322 0 -23.52(-1.75%)
Sep 29, 2009 1210 1384 1334 1345 0 -20.55(-1.50%)
Sep 28, 2009 1221 1386 1350 1366 0 +4.11(+0.30%)
Sep 25, 2009 1162 1392 1351 1362 0 -23.29(-1.68%)
Sep 24, 2009 1169 1401 1361 1385 0 -7.04(-0.51%)
Sep 23, 2009 1286 1439 1379 1392 0 -13.96(-0.99%)
Sep 22, 2009 1254 1440 1383 1406 0 +33.29(+2.43%)
Sep 21, 2009 1230 1418 1355 1373 0 -18.33(-1.32%)
Sep 18, 2009 1269 1442 1377 1391 0 -5.69(-0.41%)
Sep 17, 2009 1222 1421 1344 1397 0 +37.85(+2.79%)
Sep 16, 2009 1089 1382 1313 1359 0 +42.76(+3.25%)
Sep 15, 2009 1155 1330 1281 1316 0 +23.02(+1.78%)
Sep 14, 2009 1139 1305 1275 1293 0 +24.51(+1.93%)
Sep 11, 2009 1161 1313 1255 1269 0 -43.37(-3.31%)
Sep 10, 2009 1118 1353 1301 1312 0 -26.39(-1.97%)
Sep 09, 2009 1178 1363 1299 1338 0 +17.16(+1.30%)
Sep 08, 2009 1180 1357 1275 1321 0 +18.47(+1.42%)
Sep 04, 2009 1303 1303 1303 0 +32.37(+2.55%)
Sep 03, 2009 1136 1309 1243 1270 0 -1.69(-0.13%)
Sep 02, 2009 1277 1298 1251 1272 0 -3.75(-0.29%)
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.