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 (%)
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%)
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%)
Sep 04, 2018 5938 5967 5841 5921 0 -36.36(-0.61%)
Aug 31, 2018 5958 5958 5958 5958 0 +78.68(+1.34%)
Aug 30, 2018 5939 5969 5849 5879 0 -63.46(-1.07%)
Aug 29, 2018 6040 6040 5865 5943 0 -1.24(-0.02%)
Aug 28, 2018 5987 6009 5855 5944 0 -3.18(-0.05%)
Aug 27, 2018 5932 6033 5892 5947 0 +62.19(+1.06%)
Aug 24, 2018 5857 5943 5846 5885 0 +37.60(+0.64%)
Aug 23, 2018 5810 5876 5699 5847 0 +30.81(+0.53%)
Aug 22, 2018 5797 5894 5735 5816 0 +15.09(+0.26%)
Aug 21, 2018 5660 5846 5651 5801 0 +157.55(+2.79%)
Aug 20, 2018 5683 5773 5584 5644 0 -32.16(-0.57%)
Aug 17, 2018 5540 5732 5527 5676 0 +126.59(+2.28%)
Aug 16, 2018 5502 5658 5492 5549 0 +92.26(+1.69%)
Aug 15, 2018 5439 5511 5351 5457 0 -10.73(-0.20%)
Aug 14, 2018 5430 5611 5410 5468 0 +57.27(+1.06%)
Aug 13, 2018 5551 5570 5400 5411 0 -121.04(-2.19%)
Aug 10, 2018 5539 5613 5388 5532 0 -29.39(-0.53%)
Aug 09, 2018 5467 5624 5448 5561 0 +105.33(+1.93%)
Aug 08, 2018 5520 5632 5355 5456 0 -10.91(-0.20%)
Aug 07, 2018 5433 5750 5392 5467 0 +327.44(+6.37%)
Aug 06, 2018 5170 5249 5055 5139 0 -27.81(-0.54%)
Aug 03, 2018 5068 5200 5058 5167 0 +46.23(+0.90%)
Aug 02, 2018 5080 5185 5046 5121 0 -7.75(-0.15%)
Aug 01, 2018 5165 5226 5031 5128 0 -42.71(-0.83%)
Jul 31, 2018 5120 5216 5043 5171 0 +90.35(+1.78%)
Jul 30, 2018 5163 5212 5075 5081 0 -73.37(-1.42%)
Jul 27, 2018 5349 5363 5120 5154 0 -189.52(-3.55%)
Jul 26, 2018 5232 5367 5163 5344 0 +111.85(+2.14%)
Jul 25, 2018 5243 5315 5129 5232 0 -29.55(-0.56%)
Jul 24, 2018 5434 5443 5179 5261 0 -147.27(-2.72%)
Jul 23, 2018 5380 5485 5336 5409 0 -3.10(-0.06%)
Jul 20, 2018 5525 5525 5407 5412 0 -111.11(-2.01%)
Jul 19, 2018 5407 5544 5386 5523 0 +125.09(+2.32%)
Jul 18, 2018 5452 5461 5333 5398 0 -50.04(-0.92%)
Jul 17, 2018 5366 5482 5348 5448 0 +50.56(+0.94%)
Jul 16, 2018 5439 5450 5355 5397 0 -43.77(-0.80%)
Jul 13, 2018 5411 5464 5396 5441 0 +26.80(+0.49%)
Jul 12, 2018 5391 5474 5292 5414 0 +62.60(+1.17%)
Jul 11, 2018 5402 5494 5336 5352 0 -76.42(-1.41%)
Jul 10, 2018 5444 5507 5339 5428 0 -13.92(-0.26%)
Jul 09, 2018 5409 5458 5365 5442 0 +65.49(+1.22%)
Jul 06, 2018 5368 5437 5314 5377 0 +14.64(+0.27%)
Jul 05, 2018 5271 5369 5199 5362 0 +113.99(+2.17%)
Jul 03, 2018 5248 5248 5248 5248 0 -31.72(-0.60%)
Jul 02, 2018 5212 5296 5174 5280 0 +22.38(+0.43%)
Jun 29, 2018 5268 5314 5215 5257 0 +39.75(+0.76%)
Jun 28, 2018 5094 5244 5045 5217 0 +144.61(+2.85%)
Jun 27, 2018 5263 5268 5039 5073 0 -154.95(-2.96%)
Jun 26, 2018 5163 5259 5140 5228 0 +120.73(+2.36%)
Jun 25, 2018 5171 5220 5048 5107 0 -73.88(-1.43%)
Jun 22, 2018 5198 5265 4991 5181 0 +42.97(+0.84%)
Jun 21, 2018 5231 5355 5069 5138 0 -81.40(-1.56%)
Jun 20, 2018 5284 5321 5185 5219 0 -46.27(-0.88%)
Jun 19, 2018 5251 5337 5170 5266 0 -45.54(-0.86%)
Jun 18, 2018 5269 5368 5184 5311 0 +4.08(+0.08%)
Jun 15, 2018 5307 5334 5212 5307 0 +25.00(+0.47%)
Jun 14, 2018 5329 5415 5245 5282 0 -26.24(-0.49%)
Jun 13, 2018 5490 5500 5280 5308 0 -177.71(-3.24%)
Jun 12, 2018 5426 5514 5406 5486 0 +80.33(+1.49%)
Jun 11, 2018 5444 5467 5365 5406 0 -8.84(-0.16%)
Jun 08, 2018 5368 5452 5347 5415 0 +89.66(+1.68%)
Jun 07, 2018 5509 5563 5288 5325 0 -162.18(-2.96%)
Jun 06, 2018 5522 5545 5447 5487 0 -10.06(-0.18%)
Jun 05, 2018 5517 5591 5447 5497 0 -8.25(-0.15%)
Jun 04, 2018 5501 5631 5451 5505 0 +34.69(+0.63%)
Jun 01, 2018 5236 5513 5207 5471 0 +281.94(+5.43%)
May 31, 2018 5056 5220 4938 5189 0 +156.58(+3.11%)
May 30, 2018 4855 5153 4762 5032 0 +521.05(+11.55%)
May 29, 2018 4593 4638 4488 4511 0 -111.40(-2.41%)
May 25, 2018 4623 4623 4623 4623 0 +93.00(+2.05%)
May 24, 2018 4570 4604 4501 4530 0 -4.28(-0.09%)
May 23, 2018 4451 4591 4451 4534 0 +50.67(+1.13%)
May 22, 2018 4547 4569 4425 4483 0 -51.18(-1.13%)
May 21, 2018 4496 4578 4468 4534 0 +53.79(+1.20%)
May 18, 2018 4406 4520 4387 4481 0 +94.57(+2.16%)
May 17, 2018 4311 4416 4304 4386 0 +79.54(+1.85%)
May 16, 2018 4265 4352 4194 4306 0 +42.16(+0.99%)
May 15, 2018 4403 4408 4189 4264 0 -158.73(-3.59%)
May 14, 2018 4479 4527 4386 4423 0 -49.05(-1.10%)
May 11, 2018 4403 4491 4368 4472 0 +87.31(+1.99%)
May 10, 2018 4396 4479 4305 4385 0 -2.63(-0.06%)
May 09, 2018 4429 4436 4303 4387 0 -39.56(-0.89%)
May 08, 2018 4357 4440 4327 4427 0 +63.37(+1.45%)
May 07, 2018 4352 4370 4307 4364 0 +27.15(+0.63%)
May 04, 2018 4290 4370 4272 4336 0 +36.50(+0.85%)
May 03, 2018 4254 4313 4216 4300 0 -12.87(-0.30%)
May 02, 2018 4420 4430 4287 4313 0 -57.10(-1.31%)
May 01, 2018 4227 4389 4195 4370 0 +125.71(+2.96%)
Apr 30, 2018 4268 4327 4230 4244 0 -27.34(-0.64%)
Apr 27, 2018 4325 4329 4227 4272 0 -36.92(-0.86%)
Apr 26, 2018 4245 4341 4170 4308 0 +90.48(+2.15%)
Apr 25, 2018 4184 4254 4164 4218 0 +32.95(+0.79%)
Apr 24, 2018 4256 4309 4134 4185 0 -35.80(-0.85%)
Apr 23, 2018 4173 4287 4151 4221 0 +63.19(+1.52%)
Apr 20, 2018 4216 4352 4126 4158 0 -74.57(-1.76%)
Apr 19, 2018 4454 4462 4205 4232 0 -228.46(-5.12%)
Apr 18, 2018 4409 4495 4388 4461 0 +59.66(+1.36%)
Apr 17, 2018 4417 4451 4349 4401 0 +18.17(+0.41%)
Apr 16, 2018 4356 4461 4255 4383 0 +54.53(+1.26%)
Apr 13, 2018 4316 4424 4255 4328 0 +43.11(+1.01%)
Apr 12, 2018 4317 4357 4246 4285 0 -53.16(-1.23%)
Apr 11, 2018 4344 4407 4285 4338 0 -28.29(-0.65%)
Apr 10, 2018 4398 4430 4348 4367 0 +24.60(+0.57%)
Apr 09, 2018 4409 4506 4333 4342 0 -22.76(-0.52%)
Apr 06, 2018 4465 4521 4314 4365 0 -151.48(-3.35%)
Apr 05, 2018 4485 4558 4438 4516 0 +90.13(+2.04%)
Apr 04, 2018 4189 4464 4176 4426 0 +148.20(+3.46%)
Apr 03, 2018 4196 4299 4144 4278 0 +102.63(+2.46%)
Apr 02, 2018 4238 4258 4113 4175 0 -74.25(-1.75%)
Mar 29, 2018 4250 4250 4250 4250 0 +64.33(+1.54%)
Mar 28, 2018 4143 4247 4093 4185 0 +24.26(+0.58%)
Mar 27, 2018 4329 4330 4030 4161 0 -149.81(-3.48%)
Mar 26, 2018 4222 4325 4178 4311 0 +135.96(+3.26%)
Mar 23, 2018 4279 4360 4159 4175 0 -83.37(-1.96%)
Mar 22, 2018 4299 4392 4242 4258 0 -107.29(-2.46%)
Mar 21, 2018 4264 4395 4261 4365 0 +75.91(+1.77%)
Mar 20, 2018 4322 4350 4276 4290 0 -26.70(-0.62%)
Mar 19, 2018 4363 4363 4227 4316 0 -68.26(-1.56%)
Mar 16, 2018 4312 4423 4286 4385 0 +61.70(+1.43%)
Mar 15, 2018 4380 4465 4271 4323 0 -51.46(-1.18%)
Mar 14, 2018 4439 4444 4327 4374 0 -22.59(-0.51%)
Mar 13, 2018 4380 4481 4329 4397 0 +53.08(+1.22%)
Mar 12, 2018 4340 4374 4290 4344 0 +11.49(+0.27%)
Mar 09, 2018 4303 4353 4239 4332 0 +72.04(+1.69%)
Mar 08, 2018 4336 4340 4221 4260 0 -64.75(-1.50%)
Mar 07, 2018 4184 4338 4146 4325 0 +117.64(+2.80%)
Mar 06, 2018 4123 4223 4052 4207 0 +98.36(+2.39%)
Mar 05, 2018 3955 4141 3926 4109 0 +107.27(+2.68%)
Mar 02, 2018 3932 4095 3877 4002 0 +10.07(+0.25%)
Mar 01, 2018 3917 4022 3849 3992 0 +75.02(+1.92%)
Feb 28, 2018 4142 4194 3897 3917 0 -213.70(-5.17%)
Feb 27, 2018 4266 4294 4125 4130 0 -127.12(-2.99%)
Feb 26, 2018 4245 4292 4152 4257 0 +9.55(+0.22%)
Feb 23, 2018 4112 4261 4078 4248 0 +197.03(+4.86%)
Feb 22, 2018 4124 4146 3994 4051 0 -47.29(-1.15%)
Feb 21, 2018 4094 4181 4037 4098 0 +21.92(+0.54%)
Feb 20, 2018 4094 4163 4051 4076 0 -58.44(-1.41%)
Feb 16, 2018 4135 4135 4135 4135 0 +9.65(+0.23%)
Feb 15, 2018 4089 4098 4034 4125 0 +60.01(+1.48%)
Feb 14, 2018 3935 4075 3925 4065 0 +80.45(+2.02%)
Feb 13, 2018 4022 4054 3934 3985 0 -70.83(-1.75%)
Feb 12, 2018 3950 4074 3853 4055 0 +130.57(+3.33%)
Feb 09, 2018 4063 4071 3801 3925 0 -2.89(-0.07%)
Feb 08, 2018 4158 4170 3961 3928 0 -231.45(-5.56%)
Feb 07, 2018 3908 4176 3908 4159 0 +487.27(+13.27%)
Feb 06, 2018 3466 3760 3463 3672 0 +6.27(+0.17%)
Feb 05, 2018 3762 3762 3511 3666 0 -89.03(-2.37%)
Feb 02, 2018 3861 3881 3747 3755 0 -120.76(-3.12%)
Feb 01, 2018 3802 3893 3789 3875 0 +74.65(+1.96%)
Jan 31, 2018 3880 3889 3745 3801 0 -52.59(-1.36%)
Jan 30, 2018 3855 3896 3812 3853 0 -32.85(-0.85%)
Jan 29, 2018 3962 3970 3858 3886 0 -80.34(-2.03%)
Jan 26, 2018 4018 4164 3901 3967 0 -33.13(-0.83%)
Jan 25, 2018 4064 4138 3905 4000 0 -29.76(-0.74%)
Jan 24, 2018 4089 4126 4008 4029 0 -34.29(-0.84%)
Jan 23, 2018 4025 4132 3994 4064 0 +33.06(+0.82%)
Jan 22, 2018 4033 4056 3973 4031 0 -1.19(-0.03%)
Jan 19, 2018 3943 4045 3935 4032 0 +80.56(+2.04%)
Jan 18, 2018 4004 4032 3923 3951 0 -45.33(-1.13%)
Jan 17, 2018 3928 4026 3903 3997 0 +82.25(+2.10%)
Jan 16, 2018 4048 4088 3905 3914 0 -88.74(-2.22%)
Jan 12, 2018 4003 4003 4003 4003 0 +64.32(+1.63%)
Jan 11, 2018 3916 4028 3887 3939 0 +43.15(+1.11%)
Jan 10, 2018 3991 4028 3866 3896 0 -124.70(-3.10%)
Jan 09, 2018 4003 4218 3917 4020 0 +30.02(+0.75%)
Jan 08, 2018 3820 4001 3776 3990 0 +171.69(+4.50%)
Jan 05, 2018 3673 3845 3655 3819 0 +190.45(+5.25%)
Jan 04, 2018 3639 3658 3579 3628 0 +3.30(+0.09%)
Jan 03, 2018 3543 3633 3542 3625 0 +81.24(+2.29%)
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.