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, 2018 4113 4166 4016 4059 0 -69.86(-1.69%)
Nov 29, 2018 4134 4195 4055 4129 0 -35.67(-0.86%)
Nov 28, 2018 4107 4208 3920 4165 0 +64.09(+1.56%)
Nov 27, 2018 4144 4182 4081 4101 0 -49.30(-1.19%)
Nov 26, 2018 4189 4216 3978 4150 0 +22.81(+0.55%)
Nov 23, 2018 4136 4208 4068 4127 0 -14.25(-0.34%)
Nov 21, 2018 4141 4141 4141 4141 0 +62.82(+1.54%)
Nov 20, 2018 4034 4157 3937 4079 0 -38.94(-0.95%)
Nov 19, 2018 4321 4328 4105 4117 0 -205.60(-4.76%)
Nov 16, 2018 4196 4361 4188 4323 0 +81.35(+1.92%)
Nov 15, 2018 4157 4266 4060 4242 0 +47.90(+1.14%)
Nov 14, 2018 4185 4365 4105 4194 0 +47.75(+1.15%)
Nov 13, 2018 3997 4257 3941 4146 0 +259.38(+6.67%)
Nov 12, 2018 3936 4017 3813 3887 0 -209.13(-5.11%)
Nov 09, 2018 4749 4751 4022 4096 0 -1121.70(-21.50%)
Nov 08, 2018 5144 5332 4985 5218 0 -16.38(-0.31%)
Nov 07, 2018 5160 5841 4859 5234 0 +79.29(+1.54%)
Nov 06, 2018 5011 5192 5008 5155 0 +143.72(+2.87%)
Nov 05, 2018 5040 5180 4967 5011 0 -31.29(-0.62%)
Nov 02, 2018 5022 5073 4923 5042 0 +48.92(+0.98%)
Nov 01, 2018 4888 5132 4874 4993 0 +118.81(+2.44%)
Oct 31, 2018 5048 5164 4799 4874 0 -119.63(-2.40%)
Oct 30, 2018 4718 5040 4650 4994 0 +258.51(+5.46%)
Oct 29, 2018 4957 5103 4660 4736 0 -153.30(-3.14%)
Oct 26, 2018 4670 5088 4665 4889 0 +272.01(+5.89%)
Oct 24, 2018 4791 4821 4610 4617 0 -180.09(-3.75%)
Oct 23, 2018 4639 4882 4633 4797 0 +67.05(+1.42%)
Oct 22, 2018 4920 4943 4696 4730 0 -178.74(-3.64%)
Oct 19, 2018 5129 5173 4813 4909 0 -222.46(-4.34%)
Oct 18, 2018 5194 5232 5088 5131 0 -92.24(-1.77%)
Oct 17, 2018 5257 5267 5108 5223 0 -68.82(-1.30%)
Oct 16, 2018 5128 5317 5056 5292 0 +206.90(+4.07%)
Oct 15, 2018 5099 5139 4963 5085 0 -45.90(-0.89%)
Oct 12, 2018 5188 5227 5029 5131 0 +38.43(+0.75%)
Oct 11, 2018 5185 5390 5088 5093 0 -131.55(-2.52%)
Oct 10, 2018 5431 5467 5217 5224 0 -244.65(-4.47%)
Oct 09, 2018 5597 5703 5444 5469 0 -162.52(-2.89%)
Oct 08, 2018 5710 5772 5592 5631 0 -121.88(-2.12%)
Oct 05, 2018 5947 5947 5586 5753 0 -215.80(-3.62%)
Oct 04, 2018 6089 6114 5922 5969 0 -122.31(-2.01%)
Oct 03, 2018 6083 6106 5994 6091 0 +48.17(+0.80%)
Oct 02, 2018 6122 6193 6016 6043 0 -84.61(-1.38%)
Oct 01, 2018 6160 6187 6054 6128 0 +10.73(+0.18%)
Sep 28, 2018 6053 6192 6016 6117 0 +26.38(+0.43%)
Sep 27, 2018 6144 6163 6030 6091 0 -61.81(-1.00%)
Sep 26, 2018 6176 6210 6070 6153 0 -25.66(-0.42%)
Sep 25, 2018 6057 6238 6042 6178 0 +118.59(+1.96%)
Sep 24, 2018 6010 6148 6008 6060 0 +25.35(+0.42%)
Sep 21, 2018 6007 6138 5965 6034 0 +29.79(+0.50%)
Sep 20, 2018 6082 6131 5900 6004 0 -93.03(-1.53%)
Sep 19, 2018 6191 6254 6006 6098 0 -93.01(-1.50%)
Sep 18, 2018 6129 6240 6129 6191 0 +95.99(+1.58%)
Sep 17, 2018 6221 6243 6087 6095 0 -141.45(-2.27%)
Sep 14, 2018 6080 6347 6039 6236 0 +154.34(+2.54%)
Sep 13, 2018 6080 6125 5992 6082 0 +27.33(+0.45%)
Sep 12, 2018 6127 6158 6022 6054 0 -80.87(-1.32%)
Sep 11, 2018 5901 6199 5901 6135 0 +207.88(+3.51%)
Sep 10, 2018 5949 5954 5838 5927 0 +0.87(+0.01%)
Sep 07, 2018 5952 6055 5877 5926 0 -62.21(-1.04%)
Sep 06, 2018 5974 6048 5946 5989 0 +9.28(+0.16%)
Sep 05, 2018 5918 5991 5862 5979 0 +57.90(+0.98%)
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.