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 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%)
Aug 01, 2013 1210 1268 1214 1237 0 +13.79(+1.13%)
Jul 31, 2013 1188 1240 1164 1223 0 +38.21(+3.22%)
Jul 30, 2013 1163 1206 1178 1185 0 +2.99(+0.25%)
Jul 29, 2013 1203 1222 1180 1182 0 -30.05(-2.48%)
Jul 26, 2013 1189 1241 1188 1212 0 +8.22(+0.68%)
Jul 25, 2013 1164 1209 1155 1204 0 -0.76(-0.06%)
Jul 24, 2013 1231 1236 1190 1205 0 -16.31(-1.34%)
Jul 23, 2013 1211 1228 1197 1221 0 +15.03(+1.25%)
Jul 22, 2013 1223 1234 1197 1206 0 -22.48(-1.83%)
Jul 19, 2013 1214 1240 1212 1228 0 +7.52(+0.62%)
Jul 18, 2013 1212 1236 1208 1221 0 +10.18(+0.84%)
Jul 17, 2013 1209 1223 1193 1211 0 +9.18(+0.76%)
Jul 16, 2013 1197 1229 1178 1201 0 +6.61(+0.55%)
Jul 15, 2013 1167 1201 1169 1195 0 +20.73(+1.77%)
Jul 12, 2013 1162 1193 1157 1174 0 +9.42(+0.81%)
Jul 11, 2013 1114 1172 1141 1165 0 +29.38(+2.59%)
Jul 10, 2013 1102 1140 1124 1135 0 +8.42(+0.75%)
Jul 09, 2013 1131 1133 1118 1127 0 +0.53(+0.05%)
Jul 08, 2013 1125 1133 1116 1126 0 +7.74(+0.69%)
Jul 05, 2013 1143 1143 1100 1119 0 -19.58(-1.72%)
Jul 03, 2013 1138 1138 1138 0 +12.78(+1.14%)
Jul 02, 2013 1142 1143 1119 1125 0 -14.00(-1.23%)
Jul 01, 2013 1093 1158 1120 1139 0 +24.19(+2.17%)
Jun 28, 2013 1111 1124 1099 1115 0 +19.00(+1.73%)
Jun 26, 2013 1107 1119 1077 1096 0 -4.72(-0.43%)
Jun 25, 2013 1084 1112 1078 1101 0 +27.32(+2.54%)
Jun 24, 2013 1053 1087 1048 1074 0 +12.64(+1.19%)
Jun 21, 2013 1071 1088 1043 1061 0 -4.79(-0.45%)
Jun 20, 2013 1067 1082 1050 1066 0 -16.64(-1.54%)
Jun 19, 2013 1060 1112 1075 1082 0 -4.84(-0.45%)
Jun 18, 2013 1045 1094 1067 1087 0 +16.63(+1.55%)
Jun 17, 2013 1047 1090 1047 1071 0 -4.52(-0.42%)
Jun 14, 2013 1093 1117 1075 1075 0 -24.37(-2.22%)
Jun 13, 2013 1044 1131 1044 1099 0 +56.51(+5.42%)
Jun 12, 2013 1048 1065 1034 1043 0 -2.17(-0.21%)
Jun 11, 2013 1046 1059 1042 1045 0 -15.09(-1.42%)
Jun 10, 2013 1037 1065 1038 1060 0 -8.19(-0.77%)
Jun 07, 2013 1056 1088 1059 1068 0 -3.10(-0.29%)
Jun 06, 2013 1040 1077 1055 1072 0 +2.92(+0.27%)
Jun 05, 2013 1041 1090 1056 1069 0 -5.03(-0.47%)
Jun 04, 2013 1067 1105 1067 1074 0 -25.43(-2.31%)
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.