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 31, 2016 2568 2569 2505 2533 0 -14.41(-0.57%)
Aug 30, 2016 2547 2581 2507 2547 0 +20.68(+0.82%)
Aug 29, 2016 2507 2572 2501 2526 0 +19.30(+0.77%)
Aug 26, 2016 2542 2572 2483 2507 0 -26.08(-1.03%)
Aug 25, 2016 2489 2543 2467 2533 0 +38.06(+1.53%)
Aug 24, 2016 2471 2518 2469 2495 0 +9.15(+0.37%)
Aug 23, 2016 2453 2493 2443 2486 0 +43.95(+1.80%)
Aug 22, 2016 2418 2469 2410 2442 0 +25.85(+1.07%)
Aug 19, 2016 2412 2437 2398 2416 0 +7.53(+0.31%)
Aug 18, 2016 2363 2424 2363 2409 0 +27.32(+1.15%)
Aug 17, 2016 2422 2424 2368 2381 0 -27.06(-1.12%)
Aug 16, 2016 2416 2454 2405 2408 0 -6.24(-0.26%)
Aug 15, 2016 2402 2474 2393 2415 0 +17.16(+0.72%)
Aug 12, 2016 2372 2423 2334 2397 0 +21.68(+0.91%)
Aug 11, 2016 2349 2416 2329 2376 0 +36.65(+1.57%)
Aug 10, 2016 2332 2363 2216 2339 0 -3.26(-0.14%)
Aug 09, 2016 2350 2395 2328 2342 0 -12.49(-0.53%)
Aug 08, 2016 2361 2382 2317 2355 0 +25.15(+1.08%)
Aug 05, 2016 2327 2346 2246 2330 0 +7.62(+0.33%)
Aug 04, 2016 2327 2362 2301 2322 0 +0.78(+0.03%)
Aug 03, 2016 2309 2353 2292 2321 0 +7.90(+0.34%)
Aug 02, 2016 2376 2391 2301 2313 0 -62.67(-2.64%)
Aug 01, 2016 2360 2407 2354 2376 0 +14.41(+0.61%)
Jul 29, 2016 2388 2389 2343 2362 0 -22.07(-0.93%)
Jul 28, 2016 2404 2412 2364 2384 0 +4.39(+0.18%)
Jul 27, 2016 2378 2405 2355 2379 0 -1.79(-0.08%)
Jul 26, 2016 2376 2404 2358 2381 0 +9.25(+0.39%)
Jul 25, 2016 2399 2427 2370 2372 0 -30.21(-1.26%)
Jul 22, 2016 2388 2417 2363 2402 0 +5.06(+0.21%)
Jul 21, 2016 2412 2412 2363 2397 0 -9.80(-0.41%)
Jul 20, 2016 2389 2431 2374 2407 0 +22.80(+0.96%)
Jul 19, 2016 2403 2481 2375 2384 0 -48.58(-2.00%)
Jul 18, 2016 2347 2446 2347 2433 0 +85.45(+3.64%)
Jul 15, 2016 2360 2414 2341 2347 0 +0.30(+0.01%)
Jul 14, 2016 2383 2386 2341 2347 0 -27.46(-1.16%)
Jul 13, 2016 2379 2402 2328 2374 0 -0.16(-0.01%)
Jul 12, 2016 2377 2414 2354 2374 0 +19.41(+0.82%)
Jul 11, 2016 2325 2374 2300 2355 0 +52.02(+2.26%)
Jul 08, 2016 2261 2352 2254 2303 0 +34.87(+1.54%)
Jul 07, 2016 2248 2297 2229 2268 0 +68.09(+3.09%)
Jul 06, 2016 2200 2200 2200 2200 0 -3.11(-0.14%)
Jul 05, 2016 2199 2227 2167 2203 0 -7.91(-0.36%)
Jul 01, 2016 2211 2211 2211 2211 0 -30.22(-1.35%)
Jun 30, 2016 2169 2246 2161 2241 0 +64.83(+2.98%)
Jun 29, 2016 2147 2194 2118 2176 0 +51.20(+2.41%)
Jun 28, 2016 2108 2174 2101 2125 0 +42.11(+2.02%)
Jun 27, 2016 2114 2124 2043 2083 0 -35.64(-1.68%)
Jun 24, 2016 2106 2190 2042 2119 0 -80.34(-3.65%)
Jun 23, 2016 2203 2224 2156 2199 0 +19.93(+0.91%)
Jun 22, 2016 2169 2209 2136 2179 0 +16.60(+0.77%)
Jun 21, 2016 2168 2176 2089 2163 0 +3.59(+0.17%)
Jun 20, 2016 2198 2252 2153 2159 0 -8.03(-0.37%)
Jun 17, 2016 2221 2233 2158 2167 0 -58.56(-2.63%)
Jun 16, 2016 2230 2251 2173 2226 0 -18.66(-0.83%)
Jun 15, 2016 2249 2280 2226 2244 0 -0.53(-0.02%)
Jun 14, 2016 2246 2266 2217 2245 0 -2.57(-0.11%)
Jun 13, 2016 2296 2304 2243 2247 0 -64.87(-2.81%)
Jun 10, 2016 2375 2376 2305 2312 0 -58.80(-2.48%)
Jun 09, 2016 2408 2423 2366 2371 0 -36.76(-1.53%)
Jun 08, 2016 2385 2442 2346 2408 0 +33.70(+1.42%)
Jun 07, 2016 2358 2398 2340 2374 0 +23.59(+1.00%)
Jun 06, 2016 2352 2378 2303 2351 0 +7.11(+0.30%)
Jun 03, 2016 2349 2366 2310 2343 0 -10.60(-0.45%)
Jun 02, 2016 2342 2373 2329 2354 0 +0.27(+0.01%)
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.