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 (%)
Aug 31, 2011 970.54 1023 993.97 1003 0 +11.90(+1.20%)
Aug 30, 2011 956.00 996.68 948.47 991.03 0 +21.68(+2.24%)
Aug 29, 2011 905.39 986.62 924.04 969.36 0 +52.45(+5.72%)
Aug 26, 2011 787.14 928.62 882.07 916.91 0 +25.63(+2.88%)
Aug 25, 2011 911.07 919.17 879.57 891.27 0 -2.71(-0.30%)
Aug 24, 2011 842.34 901.04 854.87 893.99 0 +28.62(+3.31%)
Aug 23, 2011 751.94 867.97 831.12 865.37 0 +19.26(+2.28%)
Aug 22, 2011 869.04 871.17 825.91 846.11 0 +8.30(+0.99%)
Aug 19, 2011 841.79 877.91 822.17 837.81 0 -23.57(-2.74%)
Aug 18, 2011 873.65 903.01 846.44 861.38 0 -49.16(-5.40%)
Aug 17, 2011 883.71 931.81 895.84 910.54 0 +0.84(+0.09%)
Aug 16, 2011 844.85 946.72 863.28 909.70 0 +29.57(+3.36%)
Aug 15, 2011 908.20 921.21 829.57 880.13 0 -12.72(-1.42%)
Aug 12, 2011 904.90 951.71 852.35 892.85 0 -47.33(-5.03%)
Aug 11, 2011 837.96 965.32 857.56 940.17 0 +47.76(+5.35%)
Aug 10, 2011 951.74 1036 827.88 892.41 0 -116.32(-11.53%)
Aug 09, 2011 996.14 1038 881.78 1009 0 +10.86(+1.09%)
Aug 08, 2011 1032 1144 988.73 997.87 0 -92.28(-8.46%)
Aug 05, 2011 1217 1233 1036 1090 0 -105.55(-8.83%)
Aug 04, 2011 1169 1235 1180 1196 0 -22.66(-1.86%)
Aug 03, 2011 1163 1228 1176 1218 0 +37.58(+3.18%)
Aug 02, 2011 1162 1235 1177 1181 0 -33.76(-2.78%)
Aug 01, 2011 1168 1231 1178 1215 0 +29.61(+2.50%)
Jul 29, 2011 1159 1206 1133 1185 0 +6.75(+0.57%)
Jul 28, 2011 1161 1217 1119 1178 0 +6.63(+0.57%)
Jul 27, 2011 1140 1195 1157 1172 0 +6.50(+0.56%)
Jul 26, 2011 1170 1199 1157 1165 0 -32.76(-2.73%)
Jul 25, 2011 1180 1220 1190 1198 0 -24.07(-1.97%)
Jul 22, 2011 1237 1252 1213 1222 0 -39.66(-3.14%)
Jul 21, 2011 1262 1276 1244 1262 0 +5.17(+0.41%)
Jul 20, 2011 1238 1281 1212 1256 0 -12.47(-0.98%)
Jul 19, 2011 1206 1282 1218 1269 0 +48.95(+4.01%)
Jul 18, 2011 1186 1240 1188 1220 0 -3.51(-0.29%)
Jul 15, 2011 1113 1240 1211 1223 0 -9.03(-0.73%)
Jul 14, 2011 1263 1308 1220 1232 0 -71.78(-5.50%)
Jul 13, 2011 1284 1346 1291 1304 0 +14.29(+1.11%)
Jul 12, 2011 1253 1314 1251 1290 0 +23.96(+1.89%)
Jul 11, 2011 1309 1334 1257 1266 0 -66.85(-5.02%)
Jul 08, 2011 1241 1357 1316 1333 0 -37.36(-2.73%)
Jul 07, 2011 1341 1392 1355 1370 0 +9.08(+0.67%)
Jul 06, 2011 1333 1384 1338 1361 0 -9.02(-0.66%)
Jul 05, 2011 1346 1385 1336 1370 0 +31.70(+2.37%)
Jul 01, 2011 1338 1338 1338 0 +7.41(+0.56%)
Jun 30, 2011 1306 1348 1275 1331 0 +24.31(+1.86%)
Jun 29, 2011 1309 1325 1273 1307 0 -7.84(-0.60%)
Jun 28, 2011 1250 1322 1276 1315 0 +35.53(+2.78%)
Jun 27, 2011 1237 1290 1253 1279 0 +10.19(+0.80%)
Jun 24, 2011 1244 1278 1233 1269 0 +18.80(+1.50%)
Jun 23, 2011 1119 1266 1152 1250 0 +85.04(+7.30%)
Jun 22, 2011 1148 1204 1159 1165 0 -32.71(-2.73%)
Jun 21, 2011 1074 1201 1122 1198 0 +72.65(+6.46%)
Jun 20, 2011 1105 1132 1083 1125 0 +41.30(+3.81%)
Jun 17, 2011 1055 1124 1076 1084 0 -20.13(-1.82%)
Jun 16, 2011 1039 1120 1091 1104 0 +11.33(+1.04%)
Jun 15, 2011 1121 1155 1091 1093 0 -21.06(-1.89%)
Jun 14, 2011 1078 1145 1093 1114 0 -4.68(-0.42%)
Jun 13, 2011 1130 1156 1117 1118 0 -34.02(-2.95%)
Jun 10, 2011 1163 1191 1149 1152 0 -37.91(-3.19%)
Jun 09, 2011 1198 1206 1183 1190 0 -0.68(-0.06%)
Jun 08, 2011 1206 1242 1190 1191 0 -47.69(-3.85%)
Jun 07, 2011 1170 1258 1223 1239 0 +23.25(+1.91%)
Jun 06, 2011 1153 1244 1204 1215 0 +4.68(+0.39%)
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.