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, 2019 3863 4127 3863 4006 0 +155.24(+4.03%)
Jan 30, 2019 3763 3868 3705 3851 0 +122.43(+3.28%)
Jan 29, 2019 3631 3748 3615 3728 0 +85.77(+2.35%)
Jan 28, 2019 3619 3701 3591 3643 0 -26.90(-0.73%)
Jan 25, 2019 3633 3727 3560 3669 0 +73.42(+2.04%)
Jan 24, 2019 3515 3628 3461 3596 0 +83.16(+2.37%)
Jan 23, 2019 3532 3575 3440 3513 0 +1.31(+0.04%)
Jan 22, 2019 3567 3701 3485 3512 0 -79.46(-2.21%)
Jan 18, 2019 3586 3651 3573 3591 0 +13.32(+0.37%)
Jan 17, 2019 3488 3616 3474 3578 0 +65.12(+1.85%)
Jan 16, 2019 3554 3597 3467 3513 0 -37.68(-1.06%)
Jan 15, 2019 3430 3565 3379 3550 0 +115.43(+3.36%)
Jan 14, 2019 3406 3458 3383 3435 0 -8.03(-0.23%)
Jan 11, 2019 3433 3452 3381 3443 0 -15.77(-0.46%)
Jan 10, 2019 3378 3491 3354 3459 0 +48.99(+1.44%)
Jan 09, 2019 3414 3480 3311 3410 0 +0.28(+0.01%)
Jan 08, 2019 3379 3440 3323 3409 0 +57.83(+1.73%)
Jan 07, 2019 3250 3573 3245 3352 0 +114.28(+3.53%)
Jan 04, 2019 3115 3271 3044 3237 0 +159.45(+5.18%)
Jan 03, 2019 3147 3225 3058 3078 0 -97.24(-3.06%)
Jan 02, 2019 3098 3252 3098 3175 0 +23.31(+0.74%)
Dec 31, 2018 3171 3197 3064 3152 0 -10.54(-0.33%)
Dec 28, 2018 3159 3244 3075 3162 0 +2.11(+0.07%)
Dec 27, 2018 3106 3161 2978 3160 0 -15.12(-0.48%)
Dec 26, 2018 3047 3180 2971 3175 0 +137.37(+4.52%)
Dec 24, 2018 3057 3133 2916 3038 0 -24.84(-0.81%)
Dec 21, 2018 3173 3225 3028 3063 0 -163.87(-5.08%)
Dec 20, 2018 3253 3346 3156 3227 0 -58.24(-1.77%)
Dec 19, 2018 3358 3464 3274 3285 0 -83.47(-2.48%)
Dec 18, 2018 3376 3450 3294 3368 0 +46.40(+1.40%)
Dec 17, 2018 3349 3451 3277 3322 0 -48.65(-1.44%)
Dec 14, 2018 3329 3482 3317 3371 0 -28.33(-0.83%)
Dec 13, 2018 3515 3518 3392 3399 0 -114.13(-3.25%)
Dec 12, 2018 3563 3630 3459 3513 0 +2.92(+0.08%)
Dec 11, 2018 3587 3651 3467 3510 0 -13.01(-0.37%)
Dec 10, 2018 3642 3671 3463 3523 0 -123.25(-3.38%)
Dec 07, 2018 3763 3857 3604 3646 0 -140.52(-3.71%)
Dec 06, 2018 3608 3820 3587 3787 0 +117.09(+3.19%)
Dec 04, 2018 4060 4096 3634 3670 0 -414.50(-10.15%)
Dec 03, 2018 4150 4176 3920 4084 0 +25.13(+0.62%)
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%)
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.