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 (%)
Nov 29, 2013 1528 1582 1539 1579 0 +44.08(+2.87%)
Nov 27, 2013 1535 1535 1535 0 +49.47(+3.33%)
Nov 26, 2013 1378 1500 1403 1486 0 +78.73(+5.60%)
Nov 25, 2013 1393 1434 1381 1407 0 -7.80(-0.55%)
Nov 22, 2013 1422 1465 1408 1415 0 -0.90(-0.06%)
Nov 21, 2013 1359 1425 1383 1416 0 +28.61(+2.06%)
Nov 20, 2013 1408 1434 1376 1387 0 -36.07(-2.53%)
Nov 19, 2013 1391 1439 1387 1423 0 +8.46(+0.60%)
Nov 18, 2013 1427 1448 1386 1415 0 -5.99(-0.42%)
Nov 15, 2013 1355 1432 1379 1421 0 +38.33(+2.77%)
Nov 14, 2013 1321 1394 1347 1382 0 +59.67(+4.51%)
Nov 12, 2013 1277 1341 1296 1323 0 -1.85(-0.14%)
Nov 11, 2013 1304 1346 1311 1325 0 -25.43(-1.88%)
Nov 08, 2013 1334 1380 1328 1350 0 -10.33(-0.76%)
Nov 07, 2013 1352 1390 1358 1360 0 -4.42(-0.32%)
Nov 06, 2013 1349 1378 1355 1365 0 -3.73(-0.27%)
Nov 05, 2013 1359 1391 1361 1369 0 -20.13(-1.45%)
Nov 04, 2013 1327 1398 1352 1389 0 +36.24(+2.68%)
Nov 01, 2013 1347 1374 1311 1352 0 -28.16(-2.04%)
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%)
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.