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 (%)
Jan 31, 2014 1710 1880 1707 1846 0 +82.93(+4.70%)
Jan 30, 2014 1749 1787 1750 1763 0 +8.31(+0.47%)
Jan 29, 2014 1765 1780 1726 1755 0 -25.65(-1.44%)
Jan 28, 2014 1753 1789 1743 1780 0 +49.24(+2.84%)
Jan 27, 2014 1703 1757 1674 1731 0 +2.99(+0.17%)
Jan 24, 2014 1756 1789 1706 1728 0 -78.91(-4.37%)
Jan 23, 2014 1721 1807 1729 1807 0 +43.87(+2.49%)
Jan 22, 2014 1692 1775 1718 1763 0 +53.81(+3.15%)
Jan 21, 2014 1743 1747 1691 1709 0 -15.07(-0.87%)
Jan 17, 2014 1724 1724 1724 0 -6.39(-0.37%)
Jan 16, 2014 1735 1776 1710 1731 0 -29.07(-1.65%)
Jan 15, 2014 1770 1833 1747 1760 0 -11.11(-0.63%)
Jan 14, 2014 1720 1782 1706 1771 0 +62.66(+3.67%)
Jan 13, 2014 1701 1724 1691 1708 0 +3.92(+0.23%)
Jan 10, 2014 1655 1726 1647 1704 0 +46.57(+2.81%)
Jan 09, 2014 1628 1681 1623 1658 0 +4.15(+0.25%)
Jan 08, 2014 1605 1661 1602 1654 0 +22.47(+1.38%)
Jan 07, 2014 1633 1675 1619 1631 0 -8.98(-0.55%)
Jan 06, 2014 1626 1654 1621 1640 0 -14.54(-0.88%)
Jan 03, 2014 1602 1665 1618 1655 0 +27.81(+1.71%)
Jan 02, 2014 1556 1627 1564 1627 0 +15.26(+0.95%)
Dec 31, 2013 1612 1612 1612 0 -11.89(-0.73%)
Dec 30, 2013 1606 1633 1613 1624 0 -4.68(-0.29%)
Dec 27, 2013 1605 1642 1614 1628 0 +2.09(+0.13%)
Dec 26, 2013 1618 1645 1615 1626 0 -4.46(-0.27%)
Dec 24, 2013 1631 1631 1631 0 -12.04(-0.73%)
Dec 23, 2013 1616 1673 1624 1643 0 -3.94(-0.24%)
Dec 20, 2013 1591 1674 1588 1647 0 +65.14(+4.12%)
Dec 19, 2013 1555 1611 1569 1581 0 -6.32(-0.40%)
Dec 18, 2013 1451 1607 1473 1588 0 +117.18(+7.97%)
Dec 17, 2013 1419 1475 1440 1471 0 +2.10(+0.14%)
Dec 16, 2013 1432 1470 1453 1468 0 +22.43(+1.55%)
Dec 13, 2013 1410 1467 1407 1446 0 +17.74(+1.24%)
Dec 12, 2013 1441 1467 1416 1428 0 -10.79(-0.75%)
Dec 11, 2013 1483 1485 1426 1439 0 -41.81(-2.82%)
Dec 10, 2013 1488 1526 1470 1481 0 -25.62(-1.70%)
Dec 09, 2013 1481 1533 1481 1507 0 -1.32(-0.09%)
Dec 06, 2013 1480 1518 1479 1508 0 +43.70(+2.98%)
Dec 05, 2013 1427 1474 1453 1464 0 +4.74(+0.32%)
Dec 04, 2013 1415 1465 1433 1459 0 +8.18(+0.56%)
Dec 03, 2013 1444 1473 1430 1451 0 -1.97(-0.14%)
Dec 02, 2013 1575 1576 1444 1453 0 -126.16(-7.99%)
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%)
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.