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 (%)
Sep 28, 2012 1019 1073 1050 1065 0 +5.27(+0.50%)
Sep 27, 2012 1055 1063 1038 1059 0 +19.44(+1.87%)
Sep 26, 2012 1057 1061 1034 1040 0 -18.77(-1.77%)
Sep 25, 2012 1026 1090 1052 1059 0 +5.19(+0.49%)
Sep 24, 2012 1022 1061 1035 1053 0 -2.24(-0.21%)
Sep 21, 2012 1036 1078 1047 1056 0 -2.88(-0.27%)
Sep 20, 2012 1020 1068 1045 1059 0 +33.99(+3.32%)
Sep 19, 2012 928.45 1034 1005 1025 0 +10.88(+1.07%)
Sep 18, 2012 990.21 1035 1003 1014 0 -12.75(-1.24%)
Sep 17, 2012 1014 1051 1015 1026 0 -14.45(-1.39%)
Sep 14, 2012 947.63 1056 1037 1041 0 +9.19(+0.89%)
Sep 13, 2012 947.20 1043 1026 1032 0 -7.77(-0.75%)
Sep 12, 2012 995.56 1042 1014 1039 0 +22.25(+2.19%)
Sep 11, 2012 999.70 1035 1015 1017 0 -7.53(-0.73%)
Sep 10, 2012 974.87 1037 1005 1025 0 +18.72(+1.86%)
Sep 07, 2012 996.01 1012 988.74 1006 0 +10.58(+1.06%)
Sep 06, 2012 978.53 1013 992.04 995.40 0 +0.78(+0.08%)
Sep 05, 2012 997.14 1004 976.82 994.62 0 -2.61(-0.26%)
Sep 04, 2012 924.95 1026 991.68 997.23 0 -15.13(-1.49%)
Aug 31, 2012 1012 1012 1012 0 +15.91(+1.60%)
Aug 30, 2012 903.92 1008 991.75 996.45 0 -4.79(-0.48%)
Aug 29, 2012 967.22 1006 996.27 1001 0 -6.86(-0.68%)
Aug 27, 2012 961.99 1012 983.66 1008 0 +16.80(+1.69%)
Aug 24, 2012 958.32 1010 979.19 991.30 0 +5.54(+0.56%)
Aug 23, 2012 950.85 997.45 973.19 985.76 0 -2.55(-0.26%)
Aug 22, 2012 969.74 1029 972.78 988.31 0 -19.51(-1.94%)
Aug 21, 2012 980.09 1027 975.66 1008 0 +1.60(+0.16%)
Aug 20, 2012 980.93 1027 996.98 1006 0 -5.55(-0.55%)
Aug 17, 2012 978.46 1023 990.78 1012 0 -2.30(-0.23%)
Aug 16, 2012 923.79 1020 996.82 1014 0 +2.27(+0.22%)
Aug 15, 2012 975.10 1016 996.49 1012 0 -0.77(-0.08%)
Aug 14, 2012 956.74 1049 1002 1013 0 -22.95(-2.22%)
Aug 13, 2012 999.24 1062 1026 1036 0 +9.00(+0.88%)
Aug 11, 2012 1047 1058 1017 1027 0 +0.00(+0.00%)
Aug 10, 2012 1047 1058 1017 1027 0 -18.99(-1.82%)
Aug 09, 2012 1006 1066 1034 1046 0 +6.95(+0.67%)
Aug 08, 2012 1031 1074 1026 1039 0 -32.09(-3.00%)
Aug 07, 2012 1043 1098 1046 1071 0 +4.86(+0.46%)
Aug 06, 2012 1030 1081 1060 1066 0 +5.63(+0.53%)
Aug 03, 2012 978.17 1075 1042 1060 0 +4.94(+0.47%)
Aug 02, 2012 981.50 1077 1006 1055 0 +32.01(+3.13%)
Aug 01, 2012 972.59 1068 1020 1023 0 -30.68(-2.91%)
Jul 31, 2012 1048 1089 1049 1054 0 -40.45(-3.70%)
Jul 30, 2012 1063 1104 1048 1094 0 +0.49(+0.04%)
Jul 27, 2012 1035 1103 1046 1094 0 +38.23(+3.62%)
Jul 26, 2012 950.79 1072 1018 1056 0 +32.26(+3.15%)
Jul 25, 2012 999.83 1048 998.78 1023 0 +6.63(+0.65%)
Jul 24, 2012 1007 1041 997.25 1017 0 -18.40(-1.78%)
Jul 23, 2012 1015 1069 1030 1035 0 -10.83(-1.04%)
Jul 20, 2012 998.59 1057 1034 1046 0 -16.09(-1.51%)
Jul 19, 2012 1048 1085 1048 1062 0 -4.67(-0.44%)
Jul 18, 2012 1077 1102 1051 1067 0 -18.30(-1.69%)
Jul 17, 2012 1036 1105 1058 1085 0 +2.48(+0.23%)
Jul 16, 2012 1035 1097 1070 1083 0 -18.38(-1.67%)
Jul 14, 2012 1055 1130 1082 1101 0 +0.00(+0.00%)
Jul 13, 2012 1055 1130 1082 1101 0 +6.90(+0.63%)
Jul 12, 2012 1057 1113 1042 1094 0 +26.56(+2.49%)
Jul 11, 2012 1049 1080 1040 1067 0 +21.08(+2.01%)
Jul 10, 2012 1106 1111 1031 1046 0 -53.95(-4.90%)
Jul 09, 2012 1090 1119 1082 1100 0 -7.69(-0.69%)
Jul 06, 2012 1088 1121 1080 1108 0 +5.77(+0.52%)
Jul 05, 2012 1104 1125 1091 1102 0 -0.49(-0.04%)
Jul 03, 2012 1103 1103 1103 0 +2.00(+0.18%)
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.