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 30, 2017 3611 3628 3543 3599 0 +12.83(+0.36%)
Nov 29, 2017 3588 3624 3547 3587 0 +10.05(+0.28%)
Nov 28, 2017 3477 3606 3421 3576 0 +92.90(+2.67%)
Nov 27, 2017 3528 3551 3462 3484 0 -54.76(-1.55%)
Nov 24, 2017 3493 3564 3493 3538 0 +27.38(+0.78%)
Nov 22, 2017 3592 3600 3498 3511 0 -83.25(-2.32%)
Nov 21, 2017 3507 3617 3496 3594 0 +101.40(+2.90%)
Nov 20, 2017 3465 3521 3457 3493 0 +25.45(+0.73%)
Nov 17, 2017 3437 3521 3435 3467 0 +8.05(+0.23%)
Nov 16, 2017 3436 3498 3404 3459 0 +52.68(+1.55%)
Nov 15, 2017 3421 3442 3382 3407 0 -28.05(-0.82%)
Nov 14, 2017 3419 3464 3379 3435 0 +34.05(+1.00%)
Nov 13, 2017 3400 3460 3377 3401 0 -23.83(-0.70%)
Nov 10, 2017 3442 3478 3414 3424 0 -33.92(-0.98%)
Nov 09, 2017 3453 3491 3391 3458 0 -1.50(-0.04%)
Nov 08, 2017 3454 3528 3301 3460 0 -93.15(-2.62%)
Nov 07, 2017 3606 3622 3513 3553 0 -50.53(-1.40%)
Nov 06, 2017 3567 3641 3562 3604 0 +25.83(+0.72%)
Nov 03, 2017 3647 3654 3554 3578 0 -45.40(-1.25%)
Nov 02, 2017 3617 3705 3582 3623 0 -50.63(-1.38%)
Nov 01, 2017 3705 3706 3634 3674 0 -13.14(-0.36%)
Oct 31, 2017 3624 3705 3603 3687 0 +70.39(+1.95%)
Oct 30, 2017 3679 3708 3586 3617 0 -43.48(-1.19%)
Oct 27, 2017 3666 3691 3635 3660 0 -0.44(-0.01%)
Oct 26, 2017 3604 3678 3601 3660 0 +52.20(+1.45%)
Oct 25, 2017 3656 3659 3540 3608 0 -44.67(-1.22%)
Oct 24, 2017 3637 3680 3610 3653 0 +27.80(+0.77%)
Oct 23, 2017 3643 3657 3594 3625 0 +2.17(+0.06%)
Oct 20, 2017 3626 3668 3606 3623 0 +27.47(+0.76%)
Oct 19, 2017 3544 3616 3520 3595 0 +21.76(+0.61%)
Oct 18, 2017 3551 3599 3522 3574 0 +22.51(+0.63%)
Oct 17, 2017 3568 3581 3527 3551 0 -10.80(-0.30%)
Oct 16, 2017 3571 3606 3519 3562 0 +8.44(+0.24%)
Oct 13, 2017 3497 3577 3478 3554 0 +30.43(+0.86%)
Oct 12, 2017 3584 3592 3515 3523 0 -68.52(-1.91%)
Oct 11, 2017 3605 3619 3556 3592 0 -3.08(-0.09%)
Oct 10, 2017 3640 3643 3570 3595 0 -31.29(-0.86%)
Oct 09, 2017 3594 3643 3584 3626 0 +45.20(+1.26%)
Oct 06, 2017 3574 3594 3534 3581 0 +18.80(+0.53%)
Oct 05, 2017 3558 3584 3531 3562 0 +5.01(+0.14%)
Oct 04, 2017 3585 3610 3528 3557 0 -20.96(-0.59%)
Oct 03, 2017 3542 3595 3484 3578 0 +57.46(+1.63%)
Oct 02, 2017 3473 3537 3397 3520 0 +46.29(+1.33%)
Sep 29, 2017 3497 3534 3434 3474 0 -16.63(-0.48%)
Sep 28, 2017 3404 3498 3370 3491 0 +106.92(+3.16%)
Sep 27, 2017 3314 3390 3294 3384 0 +72.12(+2.18%)
Sep 26, 2017 3336 3350 3303 3312 0 +27.05(+0.82%)
Sep 25, 2017 3299 3311 3268 3285 0 -10.60(-0.32%)
Sep 22, 2017 3252 3306 3252 3295 0 +31.60(+0.97%)
Sep 21, 2017 3292 3293 3223 3264 0 -22.30(-0.68%)
Sep 20, 2017 3235 3318 3208 3286 0 +46.29(+1.43%)
Sep 19, 2017 3322 3323 3220 3240 0 -93.83(-2.81%)
Sep 18, 2017 3280 3362 3266 3334 0 +74.28(+2.28%)
Sep 15, 2017 3224 3276 3195 3259 0 +42.80(+1.33%)
Sep 14, 2017 3205 3231 3196 3217 0 +11.58(+0.36%)
Sep 13, 2017 3185 3238 3161 3205 0 +0.81(+0.03%)
Sep 12, 2017 3206 3222 3182 3204 0 -6.65(-0.21%)
Sep 11, 2017 3209 3237 3184 3211 0 +5.18(+0.16%)
Sep 08, 2017 3176 3216 3157 3206 0 +15.50(+0.49%)
Sep 07, 2017 3212 3231 3177 3190 0 -28.67(-0.89%)
Sep 06, 2017 3170 3247 3142 3219 0 +54.24(+1.71%)
Sep 05, 2017 3179 3199 3149 3165 0 +4.01(+0.13%)
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.