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 30, 2020 4007 4071 3746 3786 0 -374.36(-9.00%)
Apr 29, 2020 4007 4217 3896 4160 0 +330.80(+8.64%)
Apr 28, 2020 3637 3865 3637 3829 0 +253.02(+7.08%)
Apr 27, 2020 3400 3599 3380 3576 0 +236.67(+7.09%)
Apr 24, 2020 3210 3351 3193 3340 0 +156.60(+4.92%)
Apr 23, 2020 3106 3246 3076 3183 0 +91.51(+2.96%)
Apr 22, 2020 3089 3133 3032 3091 0 +117.04(+3.93%)
Apr 21, 2020 2872 2988 2844 2974 0 +13.45(+0.45%)
Apr 20, 2020 3053 3103 2926 2961 0 -199.64(-6.32%)
Apr 17, 2020 3195 3405 3096 3161 0 +102.02(+3.34%)
Apr 16, 2020 3021 3075 2831 3059 0 +69.15(+2.31%)
Apr 15, 2020 3120 3181 2955 2989 0 -294.29(-8.96%)
Apr 14, 2020 3357 3424 3243 3284 0 -11.26(-0.34%)
Apr 13, 2020 3379 3386 3198 3295 0 -134.06(-3.91%)
Apr 09, 2020 3371 3697 3321 3429 0 -6.11(-0.18%)
Apr 08, 2020 3078 3488 3073 3435 0 +436.05(+14.54%)
Apr 07, 2020 3030 3210 2929 2999 0 +71.60(+2.45%)
Apr 06, 2020 2749 3040 2749 2928 0 +311.35(+11.90%)
Apr 03, 2020 2780 3040 2602 2616 0 -206.66(-7.32%)
Apr 02, 2020 2834 2981 2749 2823 0 -22.97(-0.81%)
Apr 01, 2020 3287 3409 2828 2846 0 -644.61(-18.47%)
Mar 31, 2020 3619 3634 3415 3490 0 -151.51(-4.16%)
Mar 30, 2020 3613 3655 3496 3642 0 +79.60(+2.23%)
Mar 27, 2020 3763 3882 3560 3562 0 -373.42(-9.49%)
Mar 26, 2020 3482 3949 3480 3936 0 +501.99(+14.62%)
Mar 25, 2020 3219 3539 3219 3434 0 +205.77(+6.37%)
Mar 24, 2020 3113 3277 3112 3228 0 +266.01(+8.98%)
Mar 23, 2020 2897 3009 2779 2962 0 +87.77(+3.05%)
Mar 20, 2020 3012 3188 2782 2874 0 -182.91(-5.98%)
Mar 19, 2020 2737 3131 2635 3057 0 +334.96(+12.31%)
Mar 18, 2020 2810 2938 2399 2722 0 -272.90(-9.11%)
Mar 17, 2020 3076 3163 2805 2995 0 -26.62(-0.88%)
Mar 16, 2020 3182 3219 2856 3022 0 -558.42(-15.60%)
Mar 13, 2020 3580 3596 3284 3580 0 +192.82(+5.69%)
Mar 12, 2020 3973 4120 3378 3387 0 -877.30(-20.57%)
Mar 11, 2020 4459 4477 4249 4265 0 -322.45(-7.03%)
Mar 10, 2020 4662 4672 4257 4587 0 +8.45(+0.18%)
Mar 09, 2020 4956 4956 4487 4579 0 -640.19(-12.27%)
Mar 06, 2020 5051 5221 4983 5219 0 +23.57(+0.45%)
Mar 05, 2020 5205 5286 5112 5195 0 -103.69(-1.96%)
Mar 04, 2020 5146 5317 5113 5299 0 +222.17(+4.38%)
Mar 03, 2020 5033 5143 4936 5077 0 +59.47(+1.19%)
Mar 02, 2020 4937 5126 4865 5017 0 +84.82(+1.72%)
Feb 28, 2020 4955 5113 4807 4932 0 -145.08(-2.86%)
Feb 27, 2020 5137 5268 5071 5077 0 -170.41(-3.25%)
Feb 26, 2020 5125 5346 5089 5248 0 +140.38(+2.75%)
Feb 25, 2020 5485 5529 5103 5108 0 -353.03(-6.47%)
Feb 24, 2020 5437 5503 5390 5461 0 -122.20(-2.19%)
Feb 21, 2020 5596 5622 5517 5583 0 -12.01(-0.21%)
Feb 20, 2020 5566 5617 5496 5595 0 +23.82(+0.43%)
Feb 19, 2020 5654 5695 5559 5571 0 -61.53(-1.09%)
Feb 18, 2020 5600 5697 5597 5632 0 +31.71(+0.57%)
Feb 14, 2020 5652 5654 5565 5601 0 -36.46(-0.65%)
Feb 13, 2020 5573 5737 5470 5637 0 +57.18(+1.02%)
Feb 12, 2020 5611 5651 5560 5580 0 -28.04(-0.50%)
Feb 11, 2020 5740 5762 5605 5608 0 -86.51(-1.52%)
Feb 10, 2020 5613 5743 5604 5695 0 +88.67(+1.58%)
Feb 07, 2020 5615 5672 5569 5606 0 -9.39(-0.17%)
Feb 06, 2020 5673 5674 5572 5615 0 -25.77(-0.46%)
Feb 05, 2020 5545 5682 5467 5641 0 +148.05(+2.70%)
Feb 04, 2020 5709 5709 5485 5493 0 -138.04(-2.45%)
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.