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 (%)
Jan 31, 2013 1151 1167 1137 1162 0 +12.89(+1.12%)
Jan 30, 2013 1129 1171 1141 1149 0 -12.59(-1.08%)
Jan 29, 2013 1161 1173 1148 1162 0 +4.71(+0.41%)
Jan 28, 2013 1149 1161 1136 1157 0 +5.77(+0.50%)
Jan 25, 2013 1153 1160 1139 1151 0 +3.12(+0.27%)
Jan 24, 2013 1120 1161 1140 1148 0 +0.20(+0.02%)
Jan 23, 2013 1135 1156 1129 1148 0 +7.24(+0.63%)
Jan 22, 2013 1092 1141 1105 1141 0 +21.05(+1.88%)
Jan 18, 2013 1120 1120 1120 0 +7.43(+0.67%)
Jan 17, 2013 1094 1116 1087 1112 0 +18.57(+1.70%)
Jan 16, 2013 1064 1104 1089 1094 0 -5.59(-0.51%)
Jan 15, 2013 1095 1111 1084 1099 0 -3.26(-0.30%)
Jan 14, 2013 1097 1114 1089 1103 0 +0.49(+0.04%)
Jan 12, 2013 1110 1119 1086 1102 0 +0.00(+0.00%)
Jan 11, 2013 1110 1119 1086 1102 0 -8.31(-0.75%)
Jan 10, 2013 1110 1116 1095 1110 0 +6.72(+0.61%)
Jan 09, 2013 1075 1121 1102 1104 0 +5.39(+0.49%)
Jan 08, 2013 1087 1116 1085 1098 0 -16.05(-1.44%)
Jan 07, 2013 1106 1116 1096 1114 0 +6.11(+0.55%)
Jan 04, 2013 1098 1119 1088 1108 0 +20.32(+1.87%)
Jan 03, 2013 1080 1112 1080 1088 0 -22.97(-2.07%)
Jan 02, 2013 1079 1116 1077 1111 0 +2.42(+0.22%)
Dec 31, 2012 1108 1108 1108 0 +29.84(+2.77%)
Dec 28, 2012 1066 1089 1049 1079 0 +3.97(+0.37%)
Dec 27, 2012 1130 1132 1045 1075 0 -3.17(-0.29%)
Dec 26, 2012 1086 1099 1066 1078 0 -4.25(-0.39%)
Dec 24, 2012 1082 1082 1082 0 -0.29(-0.03%)
Dec 21, 2012 1095 1114 1068 1082 0 -16.82(-1.53%)
Dec 20, 2012 1099 1106 1077 1099 0 -3.39(-0.31%)
Dec 19, 2012 1114 1125 1089 1103 0 -6.90(-0.62%)
Dec 18, 2012 1088 1118 1087 1109 0 +24.49(+2.26%)
Dec 17, 2012 1038 1093 1056 1085 0 +20.76(+1.95%)
Dec 14, 2012 1078 1081 1048 1064 0 -5.22(-0.49%)
Dec 13, 2012 1074 1084 1055 1069 0 -2.84(-0.26%)
Dec 12, 2012 1100 1103 1062 1072 0 -27.69(-2.52%)
Dec 11, 2012 1077 1121 1092 1100 0 +7.77(+0.71%)
Dec 10, 2012 1097 1101 1073 1092 0 +3.38(+0.31%)
Dec 07, 2012 1098 1109 1046 1089 0 -3.44(-0.31%)
Dec 06, 2012 1091 1101 1072 1092 0 -2.78(-0.25%)
Dec 05, 2012 1080 1114 1056 1095 0 -9.48(-0.86%)
Dec 04, 2012 1109 1120 1092 1104 0 -37.61(-3.29%)
Nov 30, 2012 1123 1144 1111 1142 0 +20.03(+1.79%)
Nov 29, 2012 1127 1140 1113 1122 0 +9.19(+0.83%)
Nov 28, 2012 1087 1119 1071 1113 0 +24.97(+2.30%)
Nov 27, 2012 1082 1102 1071 1088 0 -8.62(-0.79%)
Nov 26, 2012 1063 1105 1066 1097 0 -9.20(-0.83%)
Nov 24, 2012 1063 1119 1086 1106 0 +0.00(+0.00%)
Nov 23, 2012 1063 1119 1086 1106 0 +15.29(+1.40%)
Nov 21, 2012 1090 1090 1090 0 +3.65(+0.34%)
Nov 20, 2012 1051 1101 1061 1087 0 +1.31(+0.12%)
Nov 19, 2012 1058 1121 1025 1085 0 +51.77(+5.01%)
Nov 16, 2012 975.98 1048 998.63 1034 0 +21.35(+2.11%)
Nov 15, 2012 976.21 1038 990.35 1012 0 +16.38(+1.64%)
Nov 14, 2012 1002 1049 992.51 995.98 0 -40.95(-3.95%)
Nov 13, 2012 1032 1079 1027 1037 0 -31.46(-2.94%)
Nov 12, 2012 1098 1100 1056 1068 0 -29.34(-2.67%)
Nov 09, 2012 1041 1130 1038 1098 0 +52.20(+4.99%)
Nov 08, 2012 1018 1065 1044 1046 0 -12.46(-1.18%)
Nov 07, 2012 1043 1084 1029 1058 0 -26.34(-2.43%)
Nov 06, 2012 1067 1102 1059 1084 0 +1.92(+0.18%)
Nov 05, 2012 1047 1090 1045 1082 0 +38.72(+3.71%)
Nov 02, 2012 1116 1120 1028 1044 0 -83.73(-7.43%)
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.