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 28, 2017 2763 2769 2714 2724 0 -39.30(-1.42%)
Apr 27, 2017 2759 2782 2752 2763 0 +3.71(+0.13%)
Apr 26, 2017 2712 2789 2685 2759 0 +31.66(+1.16%)
Apr 25, 2017 2744 2766 2711 2728 0 -5.45(-0.20%)
Apr 24, 2017 2728 2743 2678 2733 0 +48.60(+1.81%)
Apr 21, 2017 2670 2715 2648 2685 0 +20.18(+0.76%)
Apr 20, 2017 2666 2684 2647 2664 0 +3.91(+0.15%)
Apr 19, 2017 2650 2690 2645 2661 0 -12.13(-0.45%)
Apr 18, 2017 2648 2703 2642 2673 0 +19.56(+0.74%)
Apr 17, 2017 2692 2708 2604 2653 0 -30.46(-1.14%)
Apr 13, 2017 2698 2709 2668 2684 0 -21.80(-0.81%)
Apr 12, 2017 2718 2732 2685 2705 0 -25.49(-0.93%)
Apr 11, 2017 2675 2741 2667 2731 0 +41.60(+1.55%)
Apr 10, 2017 2705 2730 2681 2689 0 -22.31(-0.82%)
Apr 07, 2017 2686 2749 2683 2712 0 +11.75(+0.44%)
Apr 06, 2017 2661 2710 2652 2700 0 +17.91(+0.67%)
Apr 05, 2017 2687 2712 2665 2682 0 +8.21(+0.31%)
Apr 04, 2017 2716 2765 2665 2674 0 -45.78(-1.68%)
Apr 03, 2017 2741 2783 2709 2719 0 -18.89(-0.69%)
Mar 31, 2017 2742 2774 2727 2738 0 -5.83(-0.21%)
Mar 30, 2017 2731 2802 2698 2744 0 +23.88(+0.88%)
Mar 29, 2017 2747 2761 2692 2720 0 -23.90(-0.87%)
Mar 28, 2017 2715 2752 2696 2744 0 +35.32(+1.30%)
Mar 27, 2017 2697 2725 2606 2709 0 -6.41(-0.24%)
Mar 24, 2017 2730 2747 2697 2715 0 -2.92(-0.11%)
Mar 23, 2017 2703 2743 2699 2718 0 +16.31(+0.60%)
Mar 22, 2017 2695 2712 2658 2702 0 -6.06(-0.22%)
Mar 21, 2017 2776 2779 2693 2708 0 -54.83(-1.98%)
Mar 20, 2017 2730 2784 2709 2763 0 +33.93(+1.24%)
Mar 17, 2017 2748 2785 2714 2729 0 -32.37(-1.17%)
Mar 16, 2017 2723 2785 2714 2761 0 +62.44(+2.31%)
Mar 15, 2017 2701 2732 2644 2699 0 +17.26(+0.64%)
Mar 14, 2017 2674 2698 2647 2682 0 -22.15(-0.82%)
Mar 13, 2017 2695 2750 2682 2704 0 -7.36(-0.27%)
Mar 10, 2017 2703 2736 2669 2711 0 +26.21(+0.98%)
Mar 09, 2017 2731 2757 2673 2685 0 -61.59(-2.24%)
Mar 08, 2017 2830 2831 2739 2746 0 -63.14(-2.25%)
Mar 07, 2017 2862 2862 2792 2810 0 -35.38(-1.24%)
Mar 06, 2017 2853 2882 2809 2845 0 -16.48(-0.58%)
Mar 03, 2017 2856 2879 2810 2861 0 +10.59(+0.37%)
Mar 02, 2017 2869 2902 2841 2851 0 -38.76(-1.34%)
Mar 01, 2017 2877 2920 2855 2890 0 +35.23(+1.23%)
Feb 28, 2017 2860 2888 2827 2854 0 -14.60(-0.51%)
Feb 27, 2017 2751 2878 2746 2869 0 +110.09(+3.99%)
Feb 24, 2017 2745 2778 2720 2759 0 +26.15(+0.96%)
Feb 23, 2017 2733 2757 2721 2733 0 -24.58(-0.89%)
Feb 22, 2017 2768 2770 2734 2757 0 -11.36(-0.41%)
Feb 21, 2017 2741 2777 2721 2769 0 +25.39(+0.93%)
Feb 17, 2017 2743 2743 2743 2743 0 -41.80(-1.50%)
Feb 16, 2017 2802 2829 2744 2785 0 +15.46(+0.56%)
Feb 15, 2017 2682 2784 2677 2770 0 +70.95(+2.63%)
Feb 14, 2017 2709 2721 2663 2699 0 -11.10(-0.41%)
Feb 13, 2017 2661 2710 2634 2710 0 +63.03(+2.38%)
Feb 10, 2017 2636 2655 2592 2647 0 +22.53(+0.86%)
Feb 09, 2017 2609 2626 2578 2624 0 +27.86(+1.07%)
Feb 08, 2017 2574 2639 2535 2596 0 +31.50(+1.23%)
Feb 07, 2017 2534 2579 2462 2565 0 +222.58(+9.50%)
Feb 06, 2017 2339 2356 2303 2342 0 -9.80(-0.42%)
Feb 03, 2017 2314 2366 2314 2352 0 +52.27(+2.27%)
Feb 02, 2017 2307 2332 2281 2300 0 -9.45(-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.