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 (%)
Apr 30, 2010 1228 1424 1340 1360 0 +1.96(+0.14%)
Apr 29, 2010 1333 1380 1307 1358 0 +36.61(+2.77%)
Apr 28, 2010 1203 1351 1304 1322 0 +8.53(+0.65%)
Apr 27, 2010 1209 1363 1299 1313 0 -39.74(-2.94%)
Apr 26, 2010 1165 1373 1284 1353 0 +60.85(+4.71%)
Apr 23, 2010 1106 1310 1228 1292 0 +53.43(+4.31%)
Apr 22, 2010 1075 1242 1201 1239 0 +21.99(+1.81%)
Apr 21, 2010 1086 1250 1187 1217 0 +1.78(+0.15%)
Apr 20, 2010 1080 1232 1188 1215 0 +4.44(+0.37%)
Apr 19, 2010 1062 1220 1192 1210 0 +4.02(+0.33%)
Apr 16, 2010 1081 1221 1193 1206 0 -11.11(-0.91%)
Apr 15, 2010 1072 1229 1188 1217 0 +11.72(+0.97%)
Apr 14, 2010 1049 1227 1165 1206 0 +34.35(+2.93%)
Apr 13, 2010 1033 1178 1159 1171 0 +4.15(+0.36%)
Apr 12, 2010 1041 1180 1157 1167 0 -0.74(-0.06%)
Apr 09, 2010 1034 1186 1151 1168 0 +5.74(+0.49%)
Apr 08, 2010 1023 1184 1149 1162 0 +0.38(+0.03%)
Apr 07, 2010 1159 1182 1135 1162 0 +1.36(+0.12%)
Apr 06, 2010 1031 1197 1137 1160 0 -2.53(-0.22%)
Apr 05, 2010 996.00 1165 1120 1163 0 +32.58(+2.88%)
Apr 01, 2010 1130 1130 1130 0 -20.26(-1.76%)
Mar 31, 2010 1130 1167 1128 1151 0 +11.82(+1.04%)
Mar 30, 2010 1162 1172 1125 1139 0 -20.19(-1.74%)
Mar 29, 2010 1165 1168 1152 1159 0 -5.96(-0.51%)
Mar 26, 2010 1035 1187 1159 1165 0 -2.00(-0.17%)
Mar 25, 2010 1043 1188 1163 1167 0 +6.79(+0.59%)
Mar 24, 2010 1017 1172 1149 1160 0 +14.88(+1.30%)
Mar 23, 2010 1020 1168 1134 1145 0 -1.56(-0.14%)
Mar 22, 2010 1004 1164 1140 1147 0 -11.31(-0.98%)
Mar 19, 2010 1070 1223 1152 1158 0 -53.06(-4.38%)
Mar 18, 2010 1240 1244 1203 1211 0 -18.85(-1.53%)
Mar 17, 2010 1072 1246 1211 1230 0 +14.31(+1.18%)
Mar 16, 2010 1079 1228 1208 1216 0 -7.07(-0.58%)
Mar 15, 2010 1094 1237 1215 1223 0 -5.27(-0.43%)
Mar 12, 2010 1100 1250 1218 1228 0 -21.64(-1.73%)
Mar 11, 2010 1092 1256 1228 1250 0 +0.80(+0.06%)
Mar 10, 2010 1085 1269 1227 1249 0 +16.55(+1.34%)
Mar 09, 2010 1065 1251 1210 1232 0 +13.96(+1.15%)
Mar 08, 2010 1205 1221 1185 1218 0 +9.80(+0.81%)
Mar 05, 2010 1044 1216 1168 1209 0 +16.70(+1.40%)
Mar 04, 2010 947.16 1194 1157 1192 0 +18.96(+1.62%)
Mar 03, 2010 992.80 1182 1156 1173 0 +6.24(+0.53%)
Mar 02, 2010 995.87 1175 1133 1167 0 +23.68(+2.07%)
Mar 01, 2010 988.80 1148 1123 1143 0 +6.75(+0.59%)
Feb 26, 2010 988.25 1153 1131 1136 0 -11.20(-0.98%)
Feb 25, 2010 981.94 1153 1124 1148 0 +0.26(+0.02%)
Feb 24, 2010 980.15 1149 1106 1147 0 +13.34(+1.18%)
Feb 23, 2010 875.39 1156 1112 1134 0 -8.92(-0.78%)
Feb 22, 2010 1035 1185 1116 1143 0 -39.81(-3.37%)
Feb 19, 2010 1050 1208 1169 1183 0 -19.64(-1.63%)
Feb 18, 2010 957.50 1207 1173 1202 0 +10.37(+0.87%)
Feb 17, 2010 1016 1204 1153 1192 0 +33.62(+2.90%)
Feb 16, 2010 896.38 1173 1118 1158 0 +29.64(+2.63%)
Feb 12, 2010 1129 1129 1129 0 -4.72(-0.42%)
Feb 11, 2010 965.58 1141 1108 1133 0 +13.70(+1.22%)
Feb 10, 2010 994.23 1159 1113 1120 0 -25.82(-2.25%)
Feb 09, 2010 990.21 1165 1125 1146 0 +23.43(+2.09%)
Feb 08, 2010 970.49 1141 1107 1122 0 -5.60(-0.50%)
Feb 05, 2010 962.41 1150 1115 1128 0 -12.83(-1.12%)
Feb 04, 2010 1006 1164 1133 1141 0 -17.93(-1.55%)
Feb 03, 2010 1012 1177 1150 1158 0 -0.15(-0.01%)
Feb 02, 2010 915.12 1175 1132 1159 0 +4.69(+0.41%)
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.