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 (%)
Aug 31, 2017 3191 3200 3150 3187 0 +26.12(+0.83%)
Aug 30, 2017 3164 3193 3123 3160 0 +8.86(+0.28%)
Aug 29, 2017 3172 3174 3127 3152 0 -3.37(-0.11%)
Aug 28, 2017 3034 3161 2995 3155 0 +139.09(+4.61%)
Aug 25, 2017 2959 3035 2944 3016 0 +39.52(+1.33%)
Aug 24, 2017 2931 2990 2928 2976 0 +27.74(+0.94%)
Aug 23, 2017 2973 2998 2933 2949 0 -54.06(-1.80%)
Aug 22, 2017 3021 3041 2967 3003 0 -5.27(-0.18%)
Aug 21, 2017 2947 3029 2928 3008 0 +78.90(+2.69%)
Aug 18, 2017 2955 2971 2908 2929 0 -62.26(-2.08%)
Aug 17, 2017 3014 3034 2962 2991 0 -0.21(-0.01%)
Aug 16, 2017 2969 3027 2965 2992 0 +10.16(+0.34%)
Aug 15, 2017 3008 3054 2966 2981 0 -12.94(-0.43%)
Aug 14, 2017 2960 3007 2911 2994 0 +69.08(+2.36%)
Aug 11, 2017 3085 3092 2901 2925 0 -130.44(-4.27%)
Aug 10, 2017 3140 3180 3055 3056 0 -90.98(-2.89%)
Aug 09, 2017 3186 3200 3109 3147 0 -61.32(-1.91%)
Aug 08, 2017 3053 3279 3047 3208 0 +41.97(+1.33%)
Aug 07, 2017 3139 3197 3108 3166 0 +34.92(+1.12%)
Aug 04, 2017 3154 3181 3111 3131 0 +3.56(+0.11%)
Aug 03, 2017 3121 3162 3089 3128 0 -30.53(-0.97%)
Aug 02, 2017 3083 3169 3034 3158 0 +67.28(+2.18%)
Aug 01, 2017 3008 3096 2998 3091 0 +85.98(+2.86%)
Jul 31, 2017 2958 3039 2951 3005 0 +57.89(+1.96%)
Jul 28, 2017 2963 3009 2915 2947 0 -15.51(-0.52%)
Jul 27, 2017 3009 3020 2925 2962 0 -47.59(-1.58%)
Jul 26, 2017 2982 3022 2977 3010 0 +34.15(+1.15%)
Jul 25, 2017 2966 3037 2957 2976 0 +19.90(+0.67%)
Jul 24, 2017 2966 2980 2932 2956 0 -8.73(-0.29%)
Jul 21, 2017 3030 3034 2935 2965 0 +5.87(+0.20%)
Jul 20, 2017 2986 3007 2953 2959 0 -37.87(-1.26%)
Jul 19, 2017 2944 3003 2940 2997 0 +43.55(+1.47%)
Jul 18, 2017 2987 2992 2931 2953 0 -43.49(-1.45%)
Jul 17, 2017 2994 3004 2958 2997 0 +1.20(+0.04%)
Jul 14, 2017 3002 3029 2964 2995 0 -7.58(-0.25%)
Jul 13, 2017 2995 3011 2961 3003 0 +3.28(+0.11%)
Jul 12, 2017 2973 3002 2973 3000 0 +32.81(+1.11%)
Jul 11, 2017 2994 3124 2916 2967 0 -13.94(-0.47%)
Jul 10, 2017 2971 2992 2941 2981 0 +6.50(+0.22%)
Jul 07, 2017 2925 2983 2920 2974 0 +67.58(+2.32%)
Jul 06, 2017 2942 2968 2882 2907 0 -59.54(-2.01%)
Jul 05, 2017 2896 2980 2895 2966 0 +55.16(+1.89%)
Jul 03, 2017 2957 2959 2910 2911 0 -47.64(-1.61%)
Jun 30, 2017 2957 2978 2907 2959 0 +51.53(+1.77%)
Jun 29, 2017 2998 2998 2874 2907 0 -70.20(-2.36%)
Jun 28, 2017 2915 2990 2915 2977 0 +62.42(+2.14%)
Jun 27, 2017 2958 2978 2908 2915 0 -59.27(-1.99%)
Jun 26, 2017 2992 2999 2963 2974 0 -31.32(-1.04%)
Jun 23, 2017 2969 3034 2951 3006 0 +36.65(+1.23%)
Jun 22, 2017 2998 3028 2966 2969 0 -30.07(-1.00%)
Jun 21, 2017 3034 3075 2982 2999 0 -24.72(-0.82%)
Jun 20, 2017 3024 3057 3009 3024 0 +18.64(+0.62%)
Jun 19, 2017 2976 3028 2955 3005 0 +13.47(+0.45%)
Jun 16, 2017 2928 3037 2924 2992 0 -20.70(-0.69%)
Jun 15, 2017 2948 3025 2896 3012 0 +47.08(+1.59%)
Jun 14, 2017 2988 3025 2923 2965 0 -19.41(-0.65%)
Jun 13, 2017 2933 3064 2462 2985 0 +281.27(+10.40%)
Jun 12, 2017 2705 2786 2666 2703 0 +11.95(+0.44%)
Jun 09, 2017 2673 2731 2654 2691 0 +16.26(+0.61%)
Jun 08, 2017 2644 2691 2639 2675 0 +43.20(+1.64%)
Jun 07, 2017 2636 2646 2589 2632 0 +12.16(+0.46%)
Jun 06, 2017 2640 2644 2610 2620 0 -30.76(-1.16%)
Jun 05, 2017 2661 2673 2631 2651 0 -17.16(-0.64%)
Jun 02, 2017 2600 2742 2600 2668 0 +99.98(+3.89%)
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.