Manufactured Housing Sector (CIX: MSECTOR631)
1,842.38   +25.24 (+1.39%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1793 1849 1816 1842 0 +25.24(+1.39%)
Apr 21, 2014 1748 1821 1765 1817 0 +36.16(+2.03%)
Apr 17, 2014 1781 1781 1781 0 -37.56(-2.07%)
Apr 16, 2014 1752 1822 1766 1819 0 +53.70(+3.04%)
Apr 15, 2014 1759 1800 1743 1765 0 -22.04(-1.23%)
Apr 14, 2014 1789 1802 1756 1787 0 +18.78(+1.06%)
Apr 11, 2014 1764 1790 1765 1768 0 -28.92(-1.61%)
Apr 10, 2014 1853 1891 1793 1797 0 -66.40(-3.56%)
Apr 09, 2014 1801 1896 1784 1863 0 +47.47(+2.61%)
Apr 08, 2014 1766 1831 1777 1816 0 +31.38(+1.76%)
Apr 07, 2014 1796 1827 1774 1785 0 -58.70(-3.18%)
Apr 04, 2014 1908 1950 1835 1843 0 -40.76(-2.16%)
Apr 03, 2014 1849 1907 1867 1884 0 -2.34(-0.12%)
Apr 02, 2014 1838 1894 1848 1886 0 +22.75(+1.22%)
Apr 01, 2014 1813 1874 1843 1864 0 +19.23(+1.04%)
Mar 31, 2014 1852 1877 1838 1844 0 -2.25(-0.12%)
Mar 28, 2014 1789 1861 1819 1847 0 +27.00(+1.48%)
Mar 27, 2014 1788 1827 1771 1820 0 +4.29(+0.24%)
Mar 26, 2014 1861 1879 1806 1815 0 -27.15(-1.47%)
Mar 25, 2014 1808 1864 1827 1843 0 +8.56(+0.47%)
Mar 24, 2014 1861 1892 1822 1834 0 -58.54(-3.09%)
Mar 21, 2014 1921 1936 1870 1892 0 -14.66(-0.77%)
Mar 20, 2014 1921 1944 1889 1907 0 -18.33(-0.95%)
Mar 19, 2014 1954 1984 1913 1925 0 -3.07(-0.16%)
Mar 18, 2014 1900 1939 1898 1929 0 +22.88(+1.20%)
Mar 17, 2014 1918 1973 1896 1906 0 +3.68(+0.19%)
Mar 14, 2014 1842 1911 1868 1902 0 +26.72(+1.42%)
Mar 13, 2014 1902 1932 1868 1875 0 -51.71(-2.68%)
Mar 12, 2014 1870 1934 1877 1927 0 +15.91(+0.83%)
Mar 11, 2014 1878 1947 1877 1911 0 +35.89(+1.91%)
Mar 10, 2014 1809 1889 1837 1875 0 -1.60(-0.09%)
Mar 07, 2014 1870 1900 1857 1877 0 -18.80(-0.99%)
Mar 06, 2014 1882 1913 1869 1896 0 -0.62(-0.03%)
Mar 05, 2014 1860 1923 1864 1896 0 +1.50(+0.08%)
Mar 04, 2014 1841 1926 1853 1895 0 +51.86(+2.81%)
Mar 03, 2014 1830 1877 1823 1843 0 +5.31(+0.29%)
Feb 28, 2014 1840 1853 1796 1838 0 -7.82(-0.42%)
Feb 27, 2014 1830 1862 1830 1845 0 +2.72(+0.15%)
Feb 26, 2014 1806 1877 1799 1843 0 +39.48(+2.19%)
Feb 25, 2014 1775 1811 1790 1803 0 +4.14(+0.23%)
Feb 24, 2014 1768 1823 1768 1799 0 +23.27(+1.31%)
Feb 21, 2014 1707 1792 1729 1776 0 +30.61(+1.75%)
Feb 20, 2014 1683 1755 1711 1745 0 +20.74(+1.20%)
Feb 19, 2014 1755 1760 1709 1724 0 -33.34(-1.90%)
Feb 18, 2014 1754 1775 1751 1758 0 +2.48(+0.14%)
Feb 14, 2014 1755 1755 1755 0 +1.16(+0.07%)
Feb 13, 2014 1722 1755 1715 1754 0 +28.97(+1.68%)
Feb 12, 2014 1724 1735 1704 1725 0 -2.30(-0.13%)
Feb 11, 2014 1734 1736 1712 1727 0 -0.08(-0.00%)
Feb 10, 2014 1734 1768 1711 1728 0 -4.14(-0.24%)
Feb 07, 2014 1726 1762 1719 1732 0 -19.87(-1.13%)
Feb 06, 2014 1734 1763 1726 1752 0 +22.29(+1.29%)
Feb 05, 2014 1727 1742 1699 1729 0 -9.25(-0.53%)
Feb 04, 2014 1714 1767 1733 1738 0 +2.45(+0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here