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 (%)
May 31, 2016 2398 2456 2336 2383 0 -14.69(-0.61%)
May 27, 2016 2398 2398 2398 2398 0 +100.61(+4.38%)
May 26, 2016 2271 2311 2255 2297 0 +23.05(+1.01%)
May 25, 2016 2281 2300 2264 2274 0 -10.68(-0.47%)
May 24, 2016 2252 2315 2247 2285 0 +46.49(+2.08%)
May 23, 2016 2248 2345 2204 2238 0 -16.64(-0.74%)
May 20, 2016 2250 2280 2225 2255 0 +18.59(+0.83%)
May 19, 2016 2241 2252 2181 2236 0 -11.48(-0.51%)
May 18, 2016 2240 2275 2223 2248 0 +2.14(+0.10%)
May 17, 2016 2272 2301 2221 2246 0 -32.21(-1.41%)
May 16, 2016 2288 2310 2272 2278 0 -19.51(-0.85%)
May 13, 2016 2311 2311 2264 2297 0 -11.17(-0.48%)
May 12, 2016 2306 2336 2254 2309 0 +5.08(+0.22%)
May 11, 2016 2256 2321 2224 2304 0 +175.65(+8.25%)
May 10, 2016 2121 2140 2091 2128 0 +13.71(+0.65%)
May 09, 2016 2098 2136 2097 2114 0 +6.52(+0.31%)
May 06, 2016 2083 2126 2068 2108 0 +26.58(+1.28%)
May 05, 2016 2083 2112 2072 2081 0 +4.20(+0.20%)
May 04, 2016 2056 2093 2048 2077 0 +6.19(+0.30%)
May 03, 2016 2108 2143 2064 2071 0 -57.10(-2.68%)
May 02, 2016 2121 2148 2103 2128 0 +22.79(+1.08%)
Apr 29, 2016 2088 2132 2052 2105 0 +15.01(+0.72%)
Apr 28, 2016 2162 2165 2077 2090 0 -74.25(-3.43%)
Apr 27, 2016 2167 2183 2132 2164 0 -3.40(-0.16%)
Apr 26, 2016 2180 2223 2102 2168 0 +1.22(+0.06%)
Apr 25, 2016 2183 2192 2150 2166 0 -20.01(-0.92%)
Apr 22, 2016 2179 2207 2148 2186 0 +28.79(+1.33%)
Apr 21, 2016 2136 2198 2118 2158 0 +27.88(+1.31%)
Apr 20, 2016 2104 2169 2095 2130 0 +21.23(+1.01%)
Apr 19, 2016 2171 2182 2094 2109 0 -63.12(-2.91%)
Apr 18, 2016 2142 2185 2126 2172 0 +12.61(+0.58%)
Apr 15, 2016 2136 2180 2130 2159 0 +9.82(+0.46%)
Apr 14, 2016 2155 2180 2131 2149 0 +3.33(+0.16%)
Apr 13, 2016 2119 2161 2105 2146 0 +39.30(+1.87%)
Apr 12, 2016 2102 2150 2093 2107 0 +14.66(+0.70%)
Apr 11, 2016 2081 2124 2073 2092 0 +27.00(+1.31%)
Apr 08, 2016 2125 2131 2060 2065 0 -43.01(-2.04%)
Apr 07, 2016 2166 2172 2089 2108 0 -66.42(-3.05%)
Apr 06, 2016 2163 2210 2159 2174 0 +16.97(+0.79%)
Apr 05, 2016 2163 2194 2140 2157 0 -25.16(-1.15%)
Apr 04, 2016 2225 2231 2166 2183 0 -36.82(-1.66%)
Apr 01, 2016 2218 2245 2182 2219 0 -13.00(-0.58%)
Mar 31, 2016 2189 2245 2186 2232 0 +38.21(+1.74%)
Mar 30, 2016 2264 2269 2167 2194 0 -9.91(-0.45%)
Mar 29, 2016 2149 2232 2142 2204 0 +57.26(+2.67%)
Mar 28, 2016 2106 2168 2088 2147 0 +51.33(+2.45%)
Mar 24, 2016 2095 2095 2095 2095 0 +55.37(+2.71%)
Mar 23, 2016 2048 2056 2023 2040 0 -7.12(-0.35%)
Mar 22, 2016 2045 2081 2036 2047 0 -9.42(-0.46%)
Mar 21, 2016 2072 2085 2043 2057 0 -33.33(-1.59%)
Mar 18, 2016 2099 2121 2049 2090 0 +1.77(+0.08%)
Mar 17, 2016 2047 2106 2029 2088 0 +46.39(+2.27%)
Mar 16, 2016 1996 2052 1996 2042 0 +44.39(+2.22%)
Mar 15, 2016 2019 2032 1985 1997 0 -41.95(-2.06%)
Mar 14, 2016 2074 2077 2034 2039 0 -40.31(-1.94%)
Mar 11, 2016 2015 2082 2001 2080 0 +66.86(+3.32%)
Mar 10, 2016 2011 2033 1976 2013 0 -16.91(-0.83%)
Mar 09, 2016 2000 2032 1976 2030 0 +40.33(+2.03%)
Mar 08, 2016 2009 2022 1976 1989 0 -34.83(-1.72%)
Mar 07, 2016 2011 2056 1992 2024 0 +3.89(+0.19%)
Mar 04, 2016 1976 2036 1960 2020 0 +43.52(+2.20%)
Mar 03, 2016 1925 1983 1917 1977 0 +48.51(+2.52%)
Mar 02, 2016 1920 1932 1884 1928 0 +7.09(+0.37%)
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.