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 (%)
Aug 31, 2009 1236 1370 1315 1331 0 -40.43(-2.95%)
Aug 28, 2009 1347 1406 1326 1372 0 +27.39(+2.04%)
Aug 27, 2009 1305 1369 1268 1344 0 +28.58(+2.17%)
Aug 26, 2009 1274 1344 1289 1316 0 +7.17(+0.55%)
Aug 25, 2009 1232 1346 1246 1308 0 +59.94(+4.80%)
Aug 24, 2009 1246 1303 1219 1249 0 -30.40(-2.38%)
Aug 21, 2009 1252 1374 1236 1279 0 +0.17(+0.01%)
Aug 20, 2009 1180 1312 1189 1279 0 +49.18(+4.00%)
Aug 19, 2009 1103 1237 1177 1230 0 +31.64(+2.64%)
Aug 18, 2009 1173 1229 1177 1198 0 +7.73(+0.65%)
Aug 17, 2009 1220 1256 1162 1190 0 -21.59(-1.78%)
Aug 14, 2009 1255 1280 1196 1212 0 -51.86(-4.10%)
Aug 13, 2009 1238 1292 1209 1264 0 +34.17(+2.78%)
Aug 12, 2009 1151 1285 1199 1229 0 -14.87(-1.20%)
Aug 11, 2009 1199 1300 1225 1244 0 -31.41(-2.46%)
Aug 10, 2009 1248 1290 1247 1276 0 -7.06(-0.55%)
Aug 07, 2009 1288 1327 1260 1283 0 -7.85(-0.61%)
Aug 06, 2009 1282 1349 1255 1291 0 -5.79(-0.45%)
Aug 05, 2009 1204 1334 1271 1296 0 -9.16(-0.70%)
Aug 04, 2009 1312 1326 1278 1306 0 -18.36(-1.39%)
Aug 03, 2009 1287 1351 1289 1324 0 +13.07(+1.00%)
Jul 31, 2009 1291 1337 1296 1311 0 -10.95(-0.83%)
Jul 30, 2009 1294 1365 1301 1322 0 +22.94(+1.77%)
Jul 29, 2009 1342 1359 1291 1299 0 -77.40(-5.62%)
Jul 28, 2009 1233 1416 1356 1376 0 +25.76(+1.91%)
Jul 27, 2009 1293 1398 1282 1351 0 +59.50(+4.61%)
Jul 24, 2009 1248 1302 1266 1291 0 +5.87(+0.46%)
Jul 23, 2009 1130 1312 1239 1285 0 +27.49(+2.19%)
Jul 22, 2009 1116 1278 1218 1258 0 +31.32(+2.55%)
Jul 21, 2009 1130 1264 1204 1226 0 +155.23(+14.49%)
Jun 26, 2009 1018 1095 987.72 1071 0 +50.57(+4.96%)
Jun 25, 2009 1010 1036 988.17 1021 0 +38.72(+3.94%)
Jun 24, 2009 970.51 1012 974.88 981.85 0 -16.29(-1.63%)
Jun 23, 2009 971.84 1022 980.67 998.15 0 +0.02(+0.00%)
Jun 22, 2009 1035 1039 989.72 998.12 0 -44.51(-4.27%)
Jun 19, 2009 1045 1060 1014 1043 0 +8.20(+0.79%)
Jun 18, 2009 1042 1057 1010 1034 0 -7.30(-0.70%)
Jun 17, 2009 1035 1069 1012 1042 0 +0.44(+0.04%)
Jun 16, 2009 1045 1078 1035 1041 0 +7.22(+0.70%)
Jun 15, 2009 1066 1077 1017 1034 0 -28.23(-2.66%)
Jun 12, 2009 1039 1070 1027 1062 0 +29.72(+2.88%)
Jun 11, 2009 1044 1056 1023 1033 0 -7.64(-0.73%)
Jun 10, 2009 1050 1065 1014 1040 0 -3.59(-0.34%)
Jun 09, 2009 1035 1069 1026 1044 0 +8.28(+0.80%)
Jun 08, 2009 1037 1060 1019 1036 0 -17.57(-1.67%)
Jun 05, 2009 1078 7446510 1032 1053 0 -7.81(-0.74%)
Jun 04, 2009 1060 1085 1034 1061 0 +10.59(+1.01%)
Jun 03, 2009 1036 1062 1016 1050 0 +26.02(+2.54%)
Jun 02, 2009 1029 1050 991.78 1024 0 -18.25(-1.75%)
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.