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 (%)
Oct 31, 2011 1046 1073 1034 1046 0 -27.97(-2.60%)
Oct 28, 2011 1046 1099 1052 1074 0 +5.15(+0.48%)
Oct 27, 2011 946.51 1089 961.20 1069 0 +118.93(+12.52%)
Oct 26, 2011 920.49 954.58 898.46 949.96 0 +26.55(+2.88%)
Oct 25, 2011 866.57 952.22 915.42 923.40 0 -24.22(-2.56%)
Oct 24, 2011 901.45 956.36 912.88 947.62 0 +32.72(+3.58%)
Oct 21, 2011 885.73 927.74 864.21 914.91 0 +37.53(+4.28%)
Oct 20, 2011 865.90 902.14 860.29 877.38 0 -8.12(-0.92%)
Oct 19, 2011 881.27 903.54 882.30 885.50 0 -19.99(-2.21%)
Oct 18, 2011 808.56 919.65 865.55 905.49 0 +30.69(+3.51%)
Oct 17, 2011 876.05 914.03 869.99 874.80 0 -33.69(-3.71%)
Oct 14, 2011 891.51 914.59 863.70 908.49 0 +2.24(+0.25%)
Oct 13, 2011 825.48 909.58 881.35 906.25 0 -3.27(-0.36%)
Oct 12, 2011 884.92 917.12 897.20 909.53 0 +7.84(+0.87%)
Oct 11, 2011 878.38 903.53 891.41 901.68 0 -3.28(-0.36%)
Oct 10, 2011 912.33 953.76 858.83 904.97 0 -11.29(-1.23%)
Oct 07, 2011 947.14 969.63 903.08 916.26 0 -51.87(-5.36%)
Oct 06, 2011 955.95 983.39 948.09 968.12 0 -7.28(-0.75%)
Oct 05, 2011 961.86 987.16 938.82 975.41 0 +13.50(+1.40%)
Oct 04, 2011 865.31 998.03 852.52 961.91 0 +88.96(+10.19%)
Oct 03, 2011 922.90 944.47 867.01 872.95 0 -52.04(-5.63%)
Sep 30, 2011 915.20 943.46 907.63 924.99 0 -4.67(-0.50%)
Sep 29, 2011 940.23 945.36 901.08 929.65 0 +17.03(+1.87%)
Sep 28, 2011 859.84 961.10 911.14 912.62 0 -40.16(-4.22%)
Sep 27, 2011 963.98 982.61 934.50 952.78 0 +12.79(+1.36%)
Sep 26, 2011 914.95 941.06 905.05 939.99 0 +6.19(+0.66%)
Sep 23, 2011 837.94 956.51 908.01 933.81 0 +19.57(+2.14%)
Sep 22, 2011 894.57 941.97 890.12 914.24 0 -7.72(-0.84%)
Sep 21, 2011 947.70 983.79 914.31 921.95 0 -41.52(-4.31%)
Sep 20, 2011 949.35 991.48 952.88 963.47 0 -13.20(-1.35%)
Sep 19, 2011 963.32 995.48 955.38 976.67 0 -15.21(-1.53%)
Sep 16, 2011 992.32 1009 966.73 991.88 0 -2.48(-0.25%)
Sep 15, 2011 965.56 998.55 951.84 994.36 0 +37.02(+3.87%)
Sep 14, 2011 935.97 963.50 919.57 957.34 0 +31.88(+3.44%)
Sep 13, 2011 919.18 956.29 916.35 925.46 0 +3.76(+0.41%)
Sep 12, 2011 907.15 924.33 904.20 921.71 0 -2.27(-0.25%)
Sep 09, 2011 836.93 958.28 906.97 923.98 0 -24.00(-2.53%)
Sep 08, 2011 973.16 981.24 944.97 947.97 0 -31.27(-3.19%)
Sep 07, 2011 934.50 993.81 953.01 979.24 0 +42.05(+4.49%)
Sep 06, 2011 872.10 942.12 898.40 937.19 0 +4.26(+0.46%)
Sep 02, 2011 932.94 932.94 932.94 0 -29.03(-3.02%)
Sep 01, 2011 1007 1010 955.24 961.97 0 -40.96(-4.08%)
Aug 31, 2011 970.54 1023 993.97 1003 0 +11.90(+1.20%)
Aug 30, 2011 956.00 996.68 948.47 991.03 0 +21.68(+2.24%)
Aug 29, 2011 905.39 986.62 924.04 969.36 0 +52.45(+5.72%)
Aug 26, 2011 787.14 928.62 882.07 916.91 0 +25.63(+2.88%)
Aug 25, 2011 911.07 919.17 879.57 891.27 0 -2.71(-0.30%)
Aug 24, 2011 842.34 901.04 854.87 893.99 0 +28.62(+3.31%)
Aug 23, 2011 751.94 867.97 831.12 865.37 0 +19.26(+2.28%)
Aug 22, 2011 869.04 871.17 825.91 846.11 0 +8.30(+0.99%)
Aug 19, 2011 841.79 877.91 822.17 837.81 0 -23.57(-2.74%)
Aug 18, 2011 873.65 903.01 846.44 861.38 0 -49.16(-5.40%)
Aug 17, 2011 883.71 931.81 895.84 910.54 0 +0.84(+0.09%)
Aug 16, 2011 844.85 946.72 863.28 909.70 0 +29.57(+3.36%)
Aug 15, 2011 908.20 921.21 829.57 880.13 0 -12.72(-1.42%)
Aug 12, 2011 904.90 951.71 852.35 892.85 0 -47.33(-5.03%)
Aug 11, 2011 837.96 965.32 857.56 940.17 0 +47.76(+5.35%)
Aug 10, 2011 951.74 1036 827.88 892.41 0 -116.32(-11.53%)
Aug 09, 2011 996.14 1038 881.78 1009 0 +10.86(+1.09%)
Aug 08, 2011 1032 1144 988.73 997.87 0 -92.28(-8.46%)
Aug 05, 2011 1217 1233 1036 1090 0 -105.55(-8.83%)
Aug 04, 2011 1169 1235 1180 1196 0 -22.66(-1.86%)
Aug 03, 2011 1163 1228 1176 1218 0 +37.58(+3.18%)
Aug 02, 2011 1162 1235 1177 1181 0 -33.76(-2.78%)
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.