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 (%)
Mar 31, 2011 1399 1428 1399 1422 0 +9.74(+0.69%)
Mar 30, 2011 1411 1419 1397 1412 0 +12.47(+0.89%)
Mar 29, 2011 1407 1415 1381 1399 0 -9.66(-0.69%)
Mar 28, 2011 1420 1432 1397 1409 0 -11.99(-0.84%)
Mar 25, 2011 1410 1445 1394 1421 0 +31.75(+2.29%)
Mar 24, 2011 1368 1395 1349 1389 0 +30.41(+2.24%)
Mar 23, 2011 1310 1375 1317 1359 0 -15.47(-1.13%)
Mar 22, 2011 1337 1386 1359 1374 0 -12.21(-0.88%)
Mar 21, 2011 1357 1387 1355 1387 0 +40.06(+2.98%)
Mar 18, 2011 1300 1356 1289 1347 0 +51.36(+3.97%)
Mar 17, 2011 1305 1323 1285 1295 0 +17.67(+1.38%)
Mar 16, 2011 1300 1309 1269 1277 0 -39.42(-2.99%)
Mar 15, 2011 1285 1324 1283 1317 0 +3.65(+0.28%)
Mar 14, 2011 1292 1329 1291 1313 0 +0.71(+0.05%)
Mar 11, 2011 1287 1318 1286 1313 0 +34.93(+2.73%)
Mar 10, 2011 1308 1328 1265 1278 0 -61.61(-4.60%)
Mar 09, 2011 1342 1369 1286 1339 0 -8.63(-0.64%)
Mar 08, 2011 1311 1355 1307 1348 0 +39.21(+3.00%)
Mar 07, 2011 1357 1359 1298 1309 0 -50.08(-3.69%)
Mar 04, 2011 1369 1375 1343 1359 0 -9.24(-0.68%)
Mar 03, 2011 1355 1375 1349 1368 0 +23.82(+1.77%)
Mar 02, 2011 1245 1357 1264 1344 0 +59.81(+4.66%)
Mar 01, 2011 1297 1351 1277 1284 0 -45.59(-3.43%)
Feb 28, 2011 1304 1343 1313 1330 0 +16.56(+1.26%)
Feb 25, 2011 1233 1314 1257 1313 0 +40.03(+3.14%)
Feb 24, 2011 1155 1321 1265 1273 0 +1.87(+0.15%)
Feb 23, 2011 1119 1305 1265 1271 0 -2.94(-0.23%)
Feb 22, 2011 1153 1316 1270 1274 0 -53.64(-4.04%)
Feb 18, 2011 1328 1328 1328 0 -27.04(-2.00%)
Feb 17, 2011 1315 1413 1338 1355 0 -1.91(-0.14%)
Feb 16, 2011 1270 1391 1307 1357 0 +52.70(+4.04%)
Feb 15, 2011 1247 1332 1296 1304 0 -25.29(-1.90%)
Feb 14, 2011 1303 1372 1313 1330 0 -19.09(-1.42%)
Feb 11, 2011 1170 1356 1301 1349 0 +35.86(+2.73%)
Feb 10, 2011 1294 1336 1266 1313 0 +18.34(+1.42%)
Feb 09, 2011 1272 1348 1285 1294 0 -38.64(-2.90%)
Feb 08, 2011 1228 1362 1297 1333 0 +32.74(+2.52%)
Feb 07, 2011 1264 1322 1264 1300 0 +40.97(+3.25%)
Feb 04, 2011 1157 1298 1252 1259 0 -41.35(-3.18%)
Feb 03, 2011 1222 1311 1286 1301 0 -3.41(-0.26%)
Feb 02, 2011 1323 1341 1273 1304 0 -27.83(-2.09%)
Feb 01, 2011 1298 1353 1317 1332 0 +3.25(+0.24%)
Jan 31, 2011 1339 1346 1307 1329 0 -16.98(-1.26%)
Jan 28, 2011 1421 1421 1322 1346 0 -79.58(-5.58%)
Jan 27, 2011 1433 1455 1411 1425 0 -10.91(-0.76%)
Jan 26, 2011 1372 1484 1403 1436 0 +11.68(+0.82%)
Jan 25, 2011 1253 1430 1374 1425 0 +12.91(+0.91%)
Jan 24, 2011 1399 1440 1381 1412 0 +9.93(+0.71%)
Jan 21, 2011 1420 1454 1388 1402 0 -6.06(-0.43%)
Jan 20, 2011 1310 1441 1370 1408 0 +9.51(+0.68%)
Jan 19, 2011 1441 1450 1396 1398 0 -48.74(-3.37%)
Jan 18, 2011 1408 1502 1430 1447 0 -59.92(-3.98%)
Jan 14, 2011 1507 1507 1507 0 +25.16(+1.70%)
Jan 13, 2011 1465 1521 1457 1482 0 -39.13(-2.57%)
Jan 12, 2011 1499 1594 1514 1521 0 -53.96(-3.43%)
Jan 11, 2011 1523 1590 1563 1575 0 +15.40(+0.99%)
Jan 10, 2011 1539 1608 1550 1559 0 -41.19(-2.57%)
Jan 07, 2011 1483 1623 1561 1601 0 -20.74(-1.28%)
Jan 06, 2011 1619 1640 1606 1621 0 +1.57(+0.10%)
Jan 05, 2011 1601 1633 1593 1620 0 +15.38(+0.96%)
Jan 04, 2011 1566 1627 1552 1604 0 -5.13(-0.32%)
Jan 03, 2011 1618 1634 1598 1610 0 +7.28(+0.45%)
Dec 31, 2010 1616 1661 1559 1602 0 -17.31(-1.07%)
Dec 30, 2010 1544 1637 1606 1620 0 +0.63(+0.04%)
Dec 29, 2010 1619 1629 1599 1619 0 +15.93(+0.99%)
Dec 28, 2010 1608 1621 1600 1603 0 -18.52(-1.14%)
Dec 27, 2010 1537 1630 1554 1622 0 +35.35(+2.23%)
Dec 23, 2010 1593 1610 1568 1586 0 -2.16(-0.14%)
Dec 22, 2010 1619 1630 1561 1588 0 -31.32(-1.93%)
Dec 21, 2010 1462 1629 1543 1620 0 +56.13(+3.59%)
Dec 20, 2010 1484 1598 1478 1564 0 +33.81(+2.21%)
Dec 17, 2010 1393 1531 1381 1530 0 +136.49(+9.80%)
Dec 16, 2010 1297 1399 1375 1393 0 +16.89(+1.23%)
Dec 15, 2010 1365 1398 1369 1376 0 +119.60(+9.52%)
Dec 14, 2010 1256 1292 1251 1257 0 +33.45(+2.73%)
Dec 10, 2010 1142 1230 1131 1223 0 +71.18(+6.18%)
Dec 09, 2010 1154 1164 1131 1152 0 -10.06(-0.87%)
Dec 08, 2010 1168 1174 1144 1162 0 -9.39(-0.80%)
Dec 07, 2010 1066 1180 1155 1172 0 +4.76(+0.41%)
Dec 06, 2010 1157 1172 1142 1167 0 +9.98(+0.86%)
Dec 03, 2010 1122 1165 1107 1157 0 +26.85(+2.38%)
Dec 02, 2010 1119 1136 1104 1130 0 +6.30(+0.56%)
Dec 01, 2010 1124 1135 1108 1124 0 +18.41(+1.67%)
Nov 30, 2010 1078 1127 1065 1105 0 +12.66(+1.16%)
Nov 29, 2010 1065 1101 1059 1093 0 +23.25(+2.17%)
Nov 26, 2010 1063 1081 1040 1069 0 -5.99(-0.56%)
Nov 24, 2010 1047 1075 1075 1075 0 +40.32(+3.90%)
Nov 23, 2010 1070 1071 1022 1035 0 -44.21(-4.10%)
Nov 22, 2010 1069 1087 1058 1079 0 +12.92(+1.21%)
Nov 19, 2010 1066 1069 1048 1066 0 +2.26(+0.21%)
Nov 18, 2010 1056 1074 1048 1064 0 +16.20(+1.55%)
Nov 17, 2010 1046 1064 1034 1048 0 +4.54(+0.44%)
Nov 16, 2010 1093 1096 1038 1043 0 -64.99(-5.86%)
Nov 15, 2010 1113 1123 1091 1108 0 +7.41(+0.67%)
Nov 12, 2010 1127 1131 1090 1101 0 -37.20(-3.27%)
Nov 11, 2010 1140 1156 1126 1138 0 -8.95(-0.78%)
Nov 10, 2010 1131 1178 1125 1147 0 -2.18(-0.19%)
Nov 09, 2010 1146 1180 1133 1149 0 -3.56(-0.31%)
Nov 08, 2010 1116 1176 1134 1153 0 +1.10(+0.10%)
Nov 05, 2010 1171 1179 1134 1152 0 -19.95(-1.70%)
Nov 04, 2010 997.02 1182 1073 1172 0 +90.39(+8.36%)
Nov 03, 2010 1067 1096 1056 1081 0 +6.73(+0.63%)
Nov 02, 2010 1053 1086 1039 1075 0 +23.75(+2.26%)
Nov 01, 2010 1041 1071 1031 1051 0 -0.98(-0.09%)
Oct 29, 2010 1031 1071 1043 1052 0 -11.96(-1.12%)
Oct 28, 2010 1060 1086 1052 1064 0 -20.22(-1.87%)
Oct 27, 2010 1041 1094 1056 1084 0 +10.70(+1.00%)
Oct 25, 2010 1055 1084 1067 1073 0 +1.91(+0.18%)
Oct 22, 2010 1084 1106 1064 1071 0 -15.91(-1.46%)
Oct 21, 2010 1097 1140 1085 1087 0 -22.08(-1.99%)
Oct 20, 2010 1017 1132 1094 1109 0 -6.90(-0.62%)
Oct 19, 2010 1097 1166 1090 1116 0 +4.32(+0.39%)
Oct 18, 2010 1024 1126 1096 1112 0 +1.55(+0.14%)
Oct 15, 2010 1046 1147 1097 1110 0 -8.00(-0.72%)
Oct 14, 2010 1027 1185 1109 1118 0 -41.68(-3.59%)
Oct 13, 2010 1079 1186 1145 1160 0 -10.61(-0.91%)
Oct 12, 2010 1136 1184 1136 1171 0 +168.00(+16.76%)
Oct 11, 2010 990.94 1026 988.92 1003 0 -11.63(-1.15%)
Oct 08, 2010 905.62 1021 986.94 1014 0 +25.63(+2.59%)
Oct 07, 2010 936.81 1043 984.31 988.62 0 -44.20(-4.28%)
Oct 06, 2010 996.87 1045 1022 1033 0 +2.24(+0.22%)
Oct 05, 2010 932.70 1042 1011 1031 0 +12.81(+1.26%)
Oct 04, 2010 990.33 1041 1007 1018 0 -13.04(-1.27%)
Oct 01, 2010 1027 1050 1016 1031 0 +2.21(+0.21%)
Sep 30, 2010 915.94 1041 981.02 1029 0 -98.95(-8.78%)
Sep 29, 2010 884.08 1130 1102 1128 0 +12.83(+1.15%)
Sep 28, 2010 849.00 1118 1081 1115 0 +23.88(+2.19%)
Sep 27, 2010 940.63 1098 1075 1091 0 +1.66(+0.15%)
Sep 24, 2010 854.79 1095 1064 1089 0 +30.35(+2.87%)
Sep 23, 2010 852.60 1079 1049 1059 0 -16.61(-1.54%)
Sep 22, 2010 946.78 1100 1061 1075 0 -6.68(-0.62%)
Sep 21, 2010 962.86 1104 1075 1082 0 -4.29(-0.39%)
Sep 20, 2010 947.49 1098 1052 1086 0 +12.16(+1.13%)
Sep 17, 2010 891.13 1135 1054 1074 0 -60.58(-5.34%)
Sep 15, 2010 986.75 1161 1122 1135 0 -19.39(-1.68%)
Sep 14, 2010 1006 1176 1142 1154 0 -4.51(-0.39%)
Sep 13, 2010 1033 1175 1143 1159 0 -10.12(-0.87%)
Sep 10, 2010 1011 1191 1150 1169 0 +5.76(+0.50%)
Sep 09, 2010 996.45 1174 1118 1163 0 +29.48(+2.60%)
Sep 08, 2010 979.33 1148 1123 1134 0 -4.98(-0.44%)
Sep 07, 2010 1004 1154 1134 1139 0 -20.92(-1.80%)
Sep 03, 2010 1160 1160 1160 0 +19.97(+1.75%)
Sep 02, 2010 979.68 1150 1121 1140 0 +11.04(+0.98%)
Sep 01, 2010 878.24 1129 1096 1128 0 +30.38(+2.77%)
Aug 31, 2010 967.37 1113 1087 1098 0 +4.39(+0.40%)
Aug 30, 2010 915.06 1132 1091 1094 0 -38.82(-3.43%)
Aug 27, 2010 929.41 1160 1107 1133 0 -5.29(-0.46%)
Aug 26, 2010 909.80 1164 1103 1138 0 +6.36(+0.56%)
Aug 25, 2010 860.28 1140 1094 1131 0 +23.64(+2.13%)
Aug 24, 2010 875.22 1136 1082 1108 0 +1.61(+0.15%)
Aug 23, 2010 995.64 1143 1105 1106 0 -21.42(-1.90%)
Aug 20, 2010 948.14 1134 1109 1128 0 +10.05(+0.90%)
Aug 19, 2010 937.65 1176 1112 1118 0 -54.29(-4.63%)
Aug 18, 2010 942.65 1178 1144 1172 0 +10.36(+0.89%)
Aug 17, 2010 917.42 1178 1120 1162 0 +41.03(+3.66%)
Aug 16, 2010 880.86 1128 1107 1120 0 +10.11(+0.91%)
Aug 13, 2010 884.76 1133 1107 1110 0 -15.26(-1.36%)
Aug 12, 2010 958.82 1151 1116 1126 0 -21.99(-1.92%)
Aug 11, 2010 1031 1196 1145 1148 0 -49.78(-4.16%)
Aug 10, 2010 958.67 1215 1183 1197 0 -26.12(-2.13%)
Aug 09, 2010 1016 1228 1153 1224 0 +64.14(+5.53%)
Aug 06, 2010 938.55 1191 1145 1159 0 -31.10(-2.61%)
Aug 05, 2010 1085 1235 1180 1190 0 -47.59(-3.84%)
Aug 04, 2010 980.53 1253 1225 1238 0 +10.62(+0.87%)
Aug 03, 2010 1064 1230 1176 1227 0 +38.30(+3.22%)
Aug 02, 2010 964.22 1193 1168 1189 0 +10.22(+0.87%)
Jul 30, 2010 1028 1196 1153 1179 0 +7.51(+0.64%)
Jul 29, 2010 926.47 1188 1155 1171 0 +9.44(+0.81%)
Jul 28, 2010 942.83 1180 1143 1162 0 -18.56(-1.57%)
Jul 27, 2010 1028 1209 1169 1181 0 +2.42(+0.21%)
Jul 26, 2010 916.85 1183 1137 1178 0 +42.15(+3.71%)
Jul 23, 2010 887.40 1146 1108 1136 0 +19.70(+1.76%)
Jul 22, 2010 977.24 1130 1100 1116 0 +18.91(+1.72%)
Jul 21, 2010 920.29 1132 1091 1097 0 -13.26(-1.19%)
Jul 20, 2010 880.44 1113 1085 1111 0 +24.58(+2.26%)
Jul 19, 2010 924.76 1091 1072 1086 0 +0.79(+0.07%)
Jul 16, 2010 960.55 1116 1080 1085 0 -39.53(-3.51%)
Jul 15, 2010 1008 1147 1119 1125 0 -24.54(-2.14%)
Jul 14, 2010 1013 1165 1127 1149 0 +2.89(+0.25%)
Jul 13, 2010 1009 1158 1114 1146 0 +23.68(+2.11%)
Jul 12, 2010 998.27 1139 1118 1123 0 -13.63(-1.20%)
Jul 09, 2010 901.98 1139 1103 1136 0 +19.07(+1.71%)
Jul 08, 2010 872.69 1126 1105 1117 0 +4.48(+0.40%)
Jul 07, 2010 933.30 1128 1085 1113 0 +26.79(+2.47%)
Jul 06, 2010 857.57 1129 1083 1086 0 -26.50(-2.38%)
Jul 02, 2010 966.57 1128 1101 1113 0 +2.66(+0.24%)
Jul 01, 2010 975.56 1136 1099 1110 0 -14.55(-1.29%)
Jun 30, 2010 896.48 1138 1113 1124 0 +1.45(+0.13%)
Jun 29, 2010 978.87 1150 1108 1123 0 -23.12(-2.02%)
Jun 25, 2010 932.31 1183 1141 1146 0 -18.64(-1.60%)
Jun 24, 2010 1017 1190 1155 1165 0 -27.82(-2.33%)
Jun 23, 2010 1046 1205 1167 1193 0 -2.31(-0.19%)
Jun 22, 2010 1061 1230 1185 1195 0 -29.69(-2.42%)
Jun 21, 2010 1091 1231 1202 1225 0 +3.92(+0.32%)
Jun 18, 2010 967.10 1225 1184 1221 0 +25.00(+2.09%)
Jun 17, 2010 1072 1207 1179 1196 0 -9.68(-0.80%)
Jun 16, 2010 1031 1236 1165 1205 0 +6.21(+0.52%)
Jun 15, 2010 994.45 1213 1150 1199 0 +37.95(+3.27%)
Jun 14, 2010 1004 1185 1149 1161 0 +8.37(+0.73%)
Jun 11, 2010 1123 1155 1121 1153 0 +23.64(+2.09%)
Jun 10, 2010 1003 1145 1098 1129 0 +17.90(+1.61%)
Jun 09, 2010 993.78 1139 1099 1111 0 -12.69(-1.13%)
Jun 08, 2010 1145 1149 1102 1124 0 +5.16(+0.46%)
Jun 07, 2010 1007 1151 1108 1119 0 +7.30(+0.66%)
Jun 04, 2010 961.50 1150 1107 1112 0 -56.47(-4.83%)
Jun 03, 2010 1034 1186 1147 1168 0 -9.88(-0.84%)
Jun 02, 2010 1000 1182 1131 1178 0 +35.47(+3.10%)
Jun 01, 2010 1014 1197 1137 1142 0 -53.35(-4.46%)
May 28, 2010 1196 1196 1196 0 -15.01(-1.24%)
May 27, 2010 1049 1224 1167 1211 0 +29.72(+2.52%)
May 26, 2010 1028 1226 1166 1181 0 -25.89(-2.15%)
May 25, 2010 1032 1215 1167 1207 0 +1.36(+0.11%)
May 24, 2010 1081 1248 1204 1206 0 -26.25(-2.13%)
May 21, 2010 1208 1247 1205 1232 0 +6.03(+0.49%)
May 20, 2010 1102 1277 1218 1226 0 -74.23(-5.71%)
May 19, 2010 1155 1374 1271 1300 0 -23.57(-1.78%)
May 18, 2010 1156 1350 1264 1324 0 +63.84(+5.07%)
May 17, 2010 1116 1271 1215 1260 0 +16.48(+1.33%)
May 14, 2010 1104 1264 1223 1243 0 -18.33(-1.45%)
May 13, 2010 1142 1307 1242 1262 0 -37.67(-2.90%)
May 12, 2010 1148 1315 1252 1299 0 +7.77(+0.60%)
May 11, 2010 1295 1315 1262 1291 0 -10.77(-0.83%)
May 10, 2010 1186 1343 1289 1302 0 +11.52(+0.89%)
May 07, 2010 1213 1364 1274 1291 0 -58.74(-4.35%)
May 06, 2010 1283 1424 1331 1349 0 -65.30(-4.62%)
May 05, 2010 1410 1442 1385 1415 0 -8.42(-0.59%)
May 04, 2010 1309 1457 1395 1423 0 -29.45(-2.03%)
May 03, 2010 1230 1484 1356 1453 0 +92.44(+6.80%)
Apr 30, 2010 1228 1424 1340 1360 0 +1.96(+0.14%)
Apr 29, 2010 1333 1380 1307 1358 0 +36.61(+2.77%)
Apr 28, 2010 1203 1351 1304 1322 0 +8.53(+0.65%)
Apr 27, 2010 1209 1363 1299 1313 0 -39.74(-2.94%)
Apr 26, 2010 1165 1373 1284 1353 0 +60.85(+4.71%)
Apr 23, 2010 1106 1310 1228 1292 0 +53.43(+4.31%)
Apr 22, 2010 1075 1242 1201 1239 0 +21.99(+1.81%)
Apr 21, 2010 1086 1250 1187 1217 0 +1.78(+0.15%)
Apr 20, 2010 1080 1232 1188 1215 0 +4.44(+0.37%)
Apr 19, 2010 1062 1220 1192 1210 0 +4.02(+0.33%)
Apr 16, 2010 1081 1221 1193 1206 0 -11.11(-0.91%)
Apr 15, 2010 1072 1229 1188 1217 0 +11.72(+0.97%)
Apr 14, 2010 1049 1227 1165 1206 0 +34.35(+2.93%)
Apr 13, 2010 1033 1178 1159 1171 0 +4.15(+0.36%)
Apr 12, 2010 1041 1180 1157 1167 0 -0.74(-0.06%)
Apr 09, 2010 1034 1186 1151 1168 0 +5.74(+0.49%)
Apr 08, 2010 1023 1184 1149 1162 0 +0.38(+0.03%)
Apr 07, 2010 1159 1182 1135 1162 0 +1.36(+0.12%)
Apr 06, 2010 1031 1197 1137 1160 0 -2.53(-0.22%)
Apr 05, 2010 996.00 1165 1120 1163 0 +32.58(+2.88%)
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.