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 29, 2014 1642 1642 1642 0 +22.66(+1.40%)
Aug 28, 2014 1634 1667 1611 1619 0 -51.48(-3.08%)
Aug 27, 2014 1655 1689 1667 1671 0 -10.87(-0.65%)
Aug 26, 2014 1675 1708 1675 1682 0 -21.16(-1.24%)
Aug 25, 2014 1726 1761 1697 1703 0 -35.25(-2.03%)
Aug 22, 2014 1708 1750 1721 1738 0 -2.00(-0.11%)
Aug 21, 2014 1700 1749 1725 1740 0 +6.14(+0.35%)
Aug 20, 2014 1716 1748 1723 1734 0 -15.94(-0.91%)
Aug 19, 2014 1706 1760 1735 1750 0 +23.92(+1.39%)
Aug 18, 2014 1716 1769 1711 1726 0 +31.85(+1.88%)
Aug 15, 2014 1694 1720 1674 1694 0 -8.37(-0.49%)
Aug 14, 2014 1655 1714 1674 1703 0 +21.35(+1.27%)
Aug 13, 2014 1686 1695 1670 1681 0 +0.97(+0.06%)
Aug 12, 2014 1695 1704 1666 1680 0 -20.72(-1.22%)
Aug 11, 2014 1671 1716 1673 1701 0 +17.47(+1.04%)
Aug 08, 2014 1606 1686 1602 1684 0 +55.87(+3.43%)
Aug 07, 2014 1668 1671 1610 1628 0 -36.21(-2.18%)
Aug 06, 2014 1662 1706 1648 1664 0 -11.24(-0.67%)
Aug 05, 2014 1689 1709 1662 1675 0 -28.64(-1.68%)
Aug 04, 2014 1668 1715 1667 1704 0 +23.02(+1.37%)
Aug 01, 2014 1621 1732 1637 1681 0 +19.65(+1.18%)
Jul 31, 2014 1700 1700 1648 1661 0 -147.06(-8.13%)
Jul 23, 2014 1822 1840 1794 1808 0 -13.74(-0.75%)
Jul 22, 2014 1770 1839 1794 1822 0 +26.35(+1.47%)
Jul 21, 2014 1783 1821 1791 1796 0 -36.18(-1.98%)
Jul 18, 2014 1758 1842 1781 1832 0 +47.09(+2.64%)
Jul 17, 2014 1840 1872 1778 1785 0 -94.12(-5.01%)
Jul 16, 2014 1841 1900 1845 1879 0 +28.22(+1.52%)
Jul 15, 2014 1840 1868 1838 1851 0 -25.85(-1.38%)
Jul 14, 2014 1851 1898 1868 1876 0 +12.78(+0.69%)
Jul 11, 2014 1845 1878 1851 1864 0 -15.07(-0.80%)
Jul 10, 2014 1851 1904 1857 1879 0 -30.05(-1.57%)
Jul 09, 2014 1902 1937 1897 1909 0 -5.17(-0.27%)
Jul 08, 2014 1907 1934 1861 1914 0 -3.98(-0.21%)
Jul 07, 2014 1953 1984 1913 1918 0 -69.68(-3.51%)
Jul 03, 2014 1988 1988 1988 0 +9.88(+0.50%)
Jul 02, 2014 1963 1998 1970 1978 0 -16.76(-0.84%)
Jul 01, 2014 1936 2006 1962 1994 0 +46.29(+2.38%)
Jun 30, 2014 1898 1959 1912 1948 0 +29.88(+1.56%)
Jun 27, 2014 1881 1950 1904 1918 0 +3.64(+0.19%)
Jun 26, 2014 1894 1923 1882 1915 0 -5.94(-0.31%)
Jun 25, 2014 1843 1932 1854 1921 0 +41.57(+2.21%)
Jun 24, 2014 1878 1928 1861 1879 0 +4.57(+0.24%)
Jun 23, 2014 1867 1898 1860 1874 0 +1.70(+0.09%)
Jun 20, 2014 1850 1879 1849 1873 0 +10.32(+0.55%)
Jun 19, 2014 1794 1867 1817 1862 0 +43.86(+2.41%)
Jun 18, 2014 1750 1826 1756 1819 0 +38.76(+2.18%)
Jun 17, 2014 1715 1795 1716 1780 0 +32.06(+1.83%)
Jun 16, 2014 1703 1771 1725 1748 0 +8.18(+0.47%)
Jun 13, 2014 1722 1754 1714 1740 0 +2.47(+0.14%)
Jun 12, 2014 1733 1760 1725 1737 0 -15.13(-0.86%)
Jun 11, 2014 1753 1805 1746 1752 0 -37.30(-2.08%)
Jun 10, 2014 1784 1798 1770 1790 0 +33.07(+1.88%)
Jun 06, 2014 1769 1773 1745 1756 0 -0.64(-0.04%)
Jun 05, 2014 1728 1774 1702 1757 0 +30.64(+1.77%)
Jun 04, 2014 1733 1745 1701 1726 0 -6.85(-0.40%)
Jun 03, 2014 1714 1758 1710 1733 0 -6.34(-0.36%)
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.