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 29, 2011 1405 1438 1410 1424 0 -6.82(-0.48%)
Apr 28, 2011 1370 1437 1416 1431 0 -6.36(-0.44%)
Apr 27, 2011 1377 1451 1411 1437 0 +0.56(+0.04%)
Apr 26, 2011 1355 1461 1404 1437 0 +24.35(+1.72%)
Apr 25, 2011 1408 1420 1404 1412 0 +3.60(+0.26%)
Apr 21, 2011 1437 1451 1391 1409 0 -19.14(-1.34%)
Apr 20, 2011 1372 1469 1368 1428 0 +69.22(+5.10%)
Apr 19, 2011 1352 1374 1330 1359 0 +13.26(+0.99%)
Apr 18, 2011 1328 1362 1314 1345 0 +7.78(+0.58%)
Apr 15, 2011 1333 1361 1314 1338 0 +3.27(+0.25%)
Apr 14, 2011 1306 1338 1302 1334 0 +26.79(+2.05%)
Apr 13, 2011 1332 1333 1298 1307 0 -10.26(-0.78%)
Apr 12, 2011 1352 1368 1315 1318 0 -61.70(-4.47%)
Apr 11, 2011 1437 1438 1371 1379 0 -57.28(-3.99%)
Apr 08, 2011 1474 1476 1433 1437 0 -23.74(-1.63%)
Apr 07, 2011 1476 1488 1448 1460 0 -22.90(-1.54%)
Apr 06, 2011 1419 1489 1412 1483 0 +28.64(+1.97%)
Apr 05, 2011 1423 1456 1395 1455 0 +26.91(+1.88%)
Apr 04, 2011 1410 1428 1398 1428 0 +33.45(+2.40%)
Apr 01, 2011 1412 1420 1382 1394 0 -27.27(-1.92%)
Mar 31, 2011 1399 1428 1399 1422 0 +9.74(+0.69%)
Mar 30, 2011 1411 1419 1397 1412 0 +12.47(+0.89%)
Mar 29, 2011 1407 1415 1381 1399 0 -9.66(-0.69%)
Mar 28, 2011 1420 1432 1397 1409 0 -11.99(-0.84%)
Mar 25, 2011 1410 1445 1394 1421 0 +31.75(+2.29%)
Mar 24, 2011 1368 1395 1349 1389 0 +30.41(+2.24%)
Mar 23, 2011 1310 1375 1317 1359 0 -15.47(-1.13%)
Mar 22, 2011 1337 1386 1359 1374 0 -12.21(-0.88%)
Mar 21, 2011 1357 1387 1355 1387 0 +40.06(+2.98%)
Mar 18, 2011 1300 1356 1289 1347 0 +51.36(+3.97%)
Mar 17, 2011 1305 1323 1285 1295 0 +17.67(+1.38%)
Mar 16, 2011 1300 1309 1269 1277 0 -39.42(-2.99%)
Mar 15, 2011 1285 1324 1283 1317 0 +3.65(+0.28%)
Mar 14, 2011 1292 1329 1291 1313 0 +0.71(+0.05%)
Mar 11, 2011 1287 1318 1286 1313 0 +34.93(+2.73%)
Mar 10, 2011 1308 1328 1265 1278 0 -61.61(-4.60%)
Mar 09, 2011 1342 1369 1286 1339 0 -8.63(-0.64%)
Mar 08, 2011 1311 1355 1307 1348 0 +39.21(+3.00%)
Mar 07, 2011 1357 1359 1298 1309 0 -50.08(-3.69%)
Mar 04, 2011 1369 1375 1343 1359 0 -9.24(-0.68%)
Mar 03, 2011 1355 1375 1349 1368 0 +23.82(+1.77%)
Mar 02, 2011 1245 1357 1264 1344 0 +59.81(+4.66%)
Mar 01, 2011 1297 1351 1277 1284 0 -45.59(-3.43%)
Feb 28, 2011 1304 1343 1313 1330 0 +16.56(+1.26%)
Feb 25, 2011 1233 1314 1257 1313 0 +40.03(+3.14%)
Feb 24, 2011 1155 1321 1265 1273 0 +1.87(+0.15%)
Feb 23, 2011 1119 1305 1265 1271 0 -2.94(-0.23%)
Feb 22, 2011 1153 1316 1270 1274 0 -53.64(-4.04%)
Feb 18, 2011 1328 1328 1328 0 -27.04(-2.00%)
Feb 17, 2011 1315 1413 1338 1355 0 -1.91(-0.14%)
Feb 16, 2011 1270 1391 1307 1357 0 +52.70(+4.04%)
Feb 15, 2011 1247 1332 1296 1304 0 -25.29(-1.90%)
Feb 14, 2011 1303 1372 1313 1330 0 -19.09(-1.42%)
Feb 11, 2011 1170 1356 1301 1349 0 +35.86(+2.73%)
Feb 10, 2011 1294 1336 1266 1313 0 +18.34(+1.42%)
Feb 09, 2011 1272 1348 1285 1294 0 -38.64(-2.90%)
Feb 08, 2011 1228 1362 1297 1333 0 +32.74(+2.52%)
Feb 07, 2011 1264 1322 1264 1300 0 +40.97(+3.25%)
Feb 04, 2011 1157 1298 1252 1259 0 -41.35(-3.18%)
Feb 03, 2011 1222 1311 1286 1301 0 -3.41(-0.26%)
Feb 02, 2011 1323 1341 1273 1304 0 -27.83(-2.09%)
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.