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, 2013 1396 1431 1351 1381 0 -44.35(-3.11%)
Oct 30, 2013 1415 1462 1423 1425 0 -24.76(-1.71%)
Oct 29, 2013 1376 1453 1397 1450 0 +48.32(+3.45%)
Oct 28, 2013 1386 1415 1388 1401 0 -17.02(-1.20%)
Oct 25, 2013 1407 1436 1407 1418 0 -9.24(-0.65%)
Oct 24, 2013 1375 1433 1400 1428 0 +31.29(+2.24%)
Oct 23, 2013 1378 1409 1387 1396 0 +11.63(+0.84%)
Oct 22, 2013 1339 1390 1359 1385 0 +28.25(+2.08%)
Oct 21, 2013 1389 1416 1351 1356 0 -62.91(-4.43%)
Oct 18, 2013 1398 1426 1396 1419 0 +11.97(+0.85%)
Oct 17, 2013 1328 1425 1339 1407 0 +51.29(+3.78%)
Oct 16, 2013 1353 1383 1353 1356 0 -8.82(-0.65%)
Oct 15, 2013 1355 1382 1353 1365 0 -15.93(-1.15%)
Oct 14, 2013 1362 1390 1367 1381 0 -11.37(-0.82%)
Oct 11, 2013 1321 1397 1345 1392 0 +37.57(+2.77%)
Oct 10, 2013 1289 1360 1309 1355 0 +62.22(+4.81%)
Oct 09, 2013 1295 1327 1283 1292 0 -23.99(-1.82%)
Oct 08, 2013 1303 1336 1309 1316 0 -7.58(-0.57%)
Oct 07, 2013 1308 1358 1314 1324 0 -15.50(-1.16%)
Oct 04, 2013 1335 1366 1320 1339 0 +6.61(+0.50%)
Oct 03, 2013 1341 1370 1323 1333 0 -35.03(-2.56%)
Oct 02, 2013 1334 1372 1353 1368 0 -4.72(-0.34%)
Oct 01, 2013 1335 1376 1354 1373 0 +5.36(+0.39%)
Sep 27, 2013 1371 1373 1364 1367 0 -16.80(-1.21%)
Sep 26, 2013 1348 1395 1359 1384 0 +8.85(+0.64%)
Sep 25, 2013 1379 1397 1364 1375 0 -18.78(-1.35%)
Sep 24, 2013 1363 1415 1379 1394 0 +12.03(+0.87%)
Sep 23, 2013 1370 1398 1358 1382 0 -4.26(-0.31%)
Sep 20, 2013 1381 1417 1375 1386 0 -17.52(-1.25%)
Sep 19, 2013 1400 1423 1390 1404 0 -8.89(-0.63%)
Sep 18, 2013 1332 1422 1328 1413 0 +60.09(+4.44%)
Sep 17, 2013 1336 1369 1330 1353 0 -9.81(-0.72%)
Sep 16, 2013 1389 1404 1352 1362 0 -11.22(-0.82%)
Sep 13, 2013 1322 1377 1338 1374 0 +34.69(+2.59%)
Sep 12, 2013 1341 1386 1331 1339 0 -17.05(-1.26%)
Sep 11, 2013 1297 1369 1322 1356 0 +23.56(+1.77%)
Sep 10, 2013 1320 1371 1317 1332 0 -23.18(-1.71%)
Sep 09, 2013 1315 1368 1312 1356 0 +75.41(+5.89%)
Sep 06, 2013 1247 1307 1233 1280 0 +36.45(+2.93%)
Sep 05, 2013 1196 1248 1203 1244 0 +9.01(+0.73%)
Sep 04, 2013 1192 1242 1199 1235 0 +14.01(+1.15%)
Sep 03, 2013 1245 1299 1212 1221 0 -35.07(-2.79%)
Aug 30, 2013 1256 1256 1256 0 -12.61(-0.99%)
Aug 29, 2013 1232 1287 1248 1268 0 +7.39(+0.59%)
Aug 28, 2013 1254 1338 1233 1261 0 -22.66(-1.77%)
Aug 27, 2013 1306 1324 1276 1284 0 -42.42(-3.20%)
Aug 26, 2013 1309 1353 1324 1326 0 +1.16(+0.09%)
Aug 23, 2013 1300 1340 1277 1325 0 +4.20(+0.32%)
Aug 22, 2013 1245 1333 1268 1321 0 +61.82(+4.91%)
Aug 21, 2013 1265 1316 1239 1259 0 -34.74(-2.69%)
Aug 20, 2013 1212 1306 1233 1294 0 +58.53(+4.74%)
Aug 19, 2013 1224 1274 1208 1235 0 -24.12(-1.92%)
Aug 16, 2013 1225 1305 1239 1259 0 +1.46(+0.12%)
Aug 15, 2013 1204 1283 1164 1258 0 +38.03(+3.12%)
Aug 14, 2013 1261 1264 1207 1220 0 -41.29(-3.27%)
Aug 13, 2013 1257 1291 1250 1261 0 -32.28(-2.50%)
Aug 12, 2013 1235 1297 1259 1293 0 +101.19(+8.49%)
Aug 09, 2013 1176 1212 1170 1192 0 +2.28(+0.19%)
Aug 08, 2013 1166 1199 1181 1190 0 -8.02(-0.67%)
Aug 07, 2013 1158 1217 1167 1198 0 +5.26(+0.44%)
Aug 06, 2013 1238 1240 1188 1193 0 -44.74(-3.62%)
Aug 05, 2013 1230 1278 1223 1237 0 -50.60(-3.93%)
Aug 02, 2013 1195 1310 1204 1288 0 +50.99(+4.12%)
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.