Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile - Apparel Footwear & Accessories Sector (CIX: MSECTOR321 )

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, 2014 1471 1485 1454 1475 0 +0.67(+0.05%)
Apr 29, 2014 1466 1489 1457 1475 0 -7.15(-0.48%)
Apr 28, 2014 1505 1516 1465 1482 0 -12.20(-0.82%)
Apr 25, 2014 1501 1512 1486 1494 0 -8.60(-0.57%)
Apr 24, 2014 1512 1521 1492 1503 0 -9.28(-0.61%)
Apr 23, 2014 1515 1530 1507 1512 0 -0.23(-0.02%)
Apr 22, 2014 1498 1521 1496 1512 0 +12.65(+0.84%)
Apr 21, 2014 1500 1508 1488 1499 0 -1.92(-0.13%)
Apr 17, 2014 1501 1501 1501 0 +13.06(+0.88%)
Apr 16, 2014 1486 1494 1476 1488 0 +13.72(+0.93%)
Apr 15, 2014 1473 1488 1457 1475 0 +1.34(+0.09%)
Apr 14, 2014 1467 1481 1454 1473 0 +16.60(+1.14%)
Apr 11, 2014 1471 1483 1452 1457 0 -25.32(-1.71%)
Apr 10, 2014 1507 1520 1477 1482 0 -21.01(-1.40%)
Apr 09, 2014 1496 1506 1483 1503 0 +13.28(+0.89%)
Apr 08, 2014 1477 1496 1471 1490 0 +30.65(+2.10%)
Apr 07, 2014 1493 1498 1452 1459 0 -35.31(-2.36%)
Apr 04, 2014 1525 1531 1488 1494 0 -21.76(-1.44%)
Apr 03, 2014 1527 1539 1508 1516 0 -10.37(-0.68%)
Apr 02, 2014 1525 1535 1516 1527 0 +6.02(+0.40%)
Apr 01, 2014 1516 1529 1510 1520 0 +8.14(+0.54%)
Mar 31, 2014 1513 1521 1500 1512 0 +7.68(+0.51%)
Mar 28, 2014 1503 1519 1495 1505 0 +5.87(+0.39%)
Mar 27, 2014 1497 1514 1491 1499 0 +3.63(+0.24%)
Mar 26, 2014 1514 1523 1494 1495 0 -9.11(-0.61%)
Mar 25, 2014 1534 1538 1500 1504 0 -20.70(-1.36%)
Mar 24, 2014 1535 1545 1517 1525 0 -4.81(-0.31%)
Mar 21, 2014 1558 1567 1525 1530 0 -53.86(-3.40%)
Mar 20, 2014 1579 1587 1559 1584 0 +1.29(+0.08%)
Mar 19, 2014 1587 1598 1571 1582 0 -8.87(-0.56%)
Mar 18, 2014 1581 1598 1575 1591 0 +17.10(+1.09%)
Mar 17, 2014 1570 1581 1562 1574 0 +13.73(+0.88%)
Mar 14, 2014 1554 1576 1546 1560 0 +3.07(+0.20%)
Mar 13, 2014 1574 1582 1552 1557 0 -11.83(-0.75%)
Mar 12, 2014 1557 1572 1551 1569 0 +0.24(+0.02%)
Mar 11, 2014 1576 1589 1563 1569 0 -5.41(-0.34%)
Mar 10, 2014 1575 1582 1561 1574 0 -4.60(-0.29%)
Mar 07, 2014 1571 1592 1568 1579 0 +21.62(+1.39%)
Mar 06, 2014 1550 1563 1541 1557 0 +11.62(+0.75%)
Mar 05, 2014 1558 1564 1539 1546 0 -18.16(-1.16%)
Mar 04, 2014 1560 1573 1555 1564 0 +24.65(+1.60%)
Mar 03, 2014 1543 1552 1522 1539 0 -18.14(-1.16%)
Feb 28, 2014 1554 1568 1542 1557 0 -4.20(-0.27%)
Feb 27, 2014 1557 1568 1548 1562 0 -0.78(-0.05%)
Feb 26, 2014 1560 1577 1557 1562 0 +29.55(+1.93%)
Feb 25, 2014 1524 1542 1520 1533 0 +19.76(+1.31%)
Feb 24, 2014 1498 1522 1492 1513 0 -16.85(-1.10%)
Feb 21, 2014 1515 1540 1511 1530 0 +12.84(+0.85%)
Feb 20, 2014 1510 1526 1502 1517 0 +10.93(+0.73%)
Feb 19, 2014 1507 1524 1501 1506 0 -9.38(-0.62%)
Feb 18, 2014 1520 1528 1507 1515 0 -2.84(-0.19%)
Feb 14, 2014 1518 1518 1518 0 +2.18(+0.14%)
Feb 13, 2014 1489 1520 1486 1516 0 +24.62(+1.65%)
Feb 12, 2014 1498 1509 1485 1492 0 +0.99(+0.07%)
Feb 11, 2014 1470 1495 1462 1491 0 +22.04(+1.50%)
Feb 10, 2014 1471 1477 1456 1468 0 -1.99(-0.14%)
Feb 07, 2014 1452 1477 1448 1470 0 +26.88(+1.86%)
Feb 06, 2014 1426 1458 1420 1444 0 +22.16(+1.56%)
Feb 05, 2014 1419 1428 1399 1421 0 +1.49(+0.10%)
Feb 04, 2014 1434 1440 1416 1420 0 -10.19(-0.71%)
Feb 03, 2014 1472 1474 1426 1430 0 -43.24(-2.93%)
Jan 31, 2014 1473 1484 1460 1473 0 -18.55(-1.24%)
Jan 30, 2014 1469 1500 1467 1492 0 +36.53(+2.51%)
Jan 29, 2014 1470 1479 1450 1455 0 -22.09(-1.50%)
Jan 28, 2014 1467 1488 1463 1477 0 +17.23(+1.18%)
Jan 27, 2014 1462 1472 1453 1460 0 +1.02(+0.07%)
Jan 24, 2014 1466 1478 1455 1459 0 -17.40(-1.18%)
Jan 23, 2014 1482 1488 1461 1477 0 -14.01(-0.94%)
Jan 22, 2014 1494 1504 1482 1491 0 -20.07(-1.33%)
Jan 21, 2014 1520 1531 1504 1511 0 +3.32(+0.22%)
Jan 17, 2014 1507 1507 1507 0 -20.57(-1.35%)
Jan 16, 2014 1547 1553 1517 1528 0 -25.34(-1.63%)
Jan 15, 2014 1550 1563 1542 1553 0 +4.78(+0.31%)
Jan 14, 2014 1552 1560 1537 1549 0 -8.65(-0.56%)
Jan 13, 2014 1591 1596 1551 1557 0 -39.26(-2.46%)
Jan 10, 2014 1597 1606 1586 1596 0 -1.25(-0.08%)
Jan 09, 2014 1601 1605 1586 1598 0 +1.13(+0.07%)
Jan 08, 2014 1607 1615 1592 1597 0 -12.36(-0.77%)
Jan 07, 2014 1614 1622 1598 1609 0 +1.71(+0.11%)
Jan 06, 2014 1626 1632 1604 1607 0 -11.04(-0.68%)
Jan 03, 2014 1617 1630 1612 1618 0 +1.02(+0.06%)
Jan 02, 2014 1618 1633 1608 1617 0 -7.55(-0.46%)
Dec 31, 2013 1625 1625 1625 0 -3.40(-0.21%)
Dec 30, 2013 1611 1633 1607 1628 0 +15.87(+0.98%)
Dec 27, 2013 1625 1630 1607 1612 0 -3.59(-0.22%)
Dec 26, 2013 1609 1625 1607 1616 0 +8.74(+0.54%)
Dec 24, 2013 1607 1607 1607 0 +9.65(+0.60%)
Dec 23, 2013 1597 1604 1586 1598 0 -1.48(-0.09%)
Dec 20, 2013 1593 1607 1580 1599 0 -3.28(-0.20%)
Dec 19, 2013 1612 1617 1594 1602 0 -10.63(-0.66%)
Dec 18, 2013 1588 1614 1581 1613 0 +29.90(+1.89%)
Dec 17, 2013 1586 1592 1573 1583 0 +3.93(+0.25%)
Dec 16, 2013 1587 1593 1572 1579 0 +0.33(+0.02%)
Dec 13, 2013 1578 1590 1573 1579 0 +3.40(+0.22%)
Dec 12, 2013 1584 1590 1560 1575 0 -7.81(-0.49%)
Dec 11, 2013 1618 1621 1580 1583 0 -39.25(-2.42%)
Dec 10, 2013 1625 1632 1614 1622 0 -8.76(-0.54%)
Dec 09, 2013 1634 1643 1627 1631 0 +2.01(+0.12%)
Dec 06, 2013 1635 1641 1617 1629 0 +10.19(+0.63%)
Dec 05, 2013 1623 1631 1609 1619 0 -2.78(-0.17%)
Dec 04, 2013 1621 1631 1607 1622 0 -7.10(-0.44%)
Dec 03, 2013 1622 1636 1614 1629 0 +3.36(+0.21%)
Dec 02, 2013 1638 1651 1621 1625 0 -9.77(-0.60%)
Nov 29, 2013 1640 1647 1628 1635 0 +0.53(+0.03%)
Nov 27, 2013 1635 1635 1635 0 +1.74(+0.11%)
Nov 26, 2013 1626 1643 1614 1633 0 +17.88(+1.11%)
Nov 25, 2013 1611 1625 1606 1615 0 +7.50(+0.47%)
Nov 22, 2013 1597 1610 1587 1608 0 +17.26(+1.09%)
Nov 21, 2013 1582 1594 1574 1590 0 +8.84(+0.56%)
Nov 20, 2013 1588 1602 1578 1581 0 -1.88(-0.12%)
Nov 19, 2013 1593 1600 1577 1583 0 -12.29(-0.77%)
Nov 18, 2013 1610 1613 1590 1596 0 -11.13(-0.69%)
Nov 15, 2013 1592 1610 1585 1607 0 +13.17(+0.83%)
Nov 14, 2013 1588 1599 1578 1594 0 +37.29(+2.40%)
Nov 12, 2013 1555 1565 1545 1556 0 -1.03(-0.07%)
Nov 11, 2013 1553 1564 1544 1557 0 +4.60(+0.30%)
Nov 08, 2013 1524 1555 1522 1553 0 +24.56(+1.61%)
Nov 07, 2013 1557 1561 1525 1528 0 -39.84(-2.54%)
Nov 06, 2013 1581 1585 1554 1568 0 +12.29(+0.79%)
Nov 05, 2013 1532 1561 1527 1556 0 +13.65(+0.89%)
Nov 04, 2013 1536 1547 1525 1542 0 -14.82(-0.95%)
Nov 01, 2013 1554 1568 1546 1557 0 +4.65(+0.30%)
Oct 31, 2013 1555 1567 1537 1552 0 -4.27(-0.27%)
Oct 30, 2013 1563 1572 1551 1557 0 +4.07(+0.26%)
Oct 29, 2013 1547 1559 1541 1552 0 +10.02(+0.65%)
Oct 28, 2013 1546 1552 1534 1542 0 -3.53(-0.23%)
Oct 25, 2013 1543 1558 1536 1546 0 +13.50(+0.88%)
Oct 24, 2013 1529 1538 1520 1532 0 +2.82(+0.18%)
Oct 23, 2013 1535 1543 1517 1530 0 -14.70(-0.95%)
Oct 22, 2013 1544 1558 1531 1544 0 -22.27(-1.42%)
Oct 21, 2013 1564 1575 1551 1567 0 +3.16(+0.20%)
Oct 18, 2013 1546 1569 1537 1563 0 +19.24(+1.25%)
Oct 17, 2013 1540 1552 1532 1544 0 +1.24(+0.08%)
Oct 16, 2013 1539 1551 1528 1543 0 +12.36(+0.81%)
Oct 15, 2013 1541 1549 1525 1531 0 -13.50(-0.87%)
Oct 14, 2013 1522 1547 1516 1544 0 +7.98(+0.52%)
Oct 11, 2013 1534 1541 1521 1536 0 +2.39(+0.16%)
Oct 10, 2013 1516 1540 1509 1534 0 +40.50(+2.71%)
Oct 09, 2013 1486 1507 1473 1493 0 +10.78(+0.73%)
Oct 08, 2013 1507 1527 1476 1482 0 -22.68(-1.51%)
Oct 07, 2013 1512 1525 1503 1505 0 -21.18(-1.39%)
Oct 04, 2013 1516 1534 1511 1526 0 +6.50(+0.43%)
Oct 03, 2013 1526 1541 1508 1520 0 +0.31(+0.02%)
Oct 02, 2013 1519 1528 1509 1520 0 -29.71(-1.92%)
Oct 01, 2013 1561 1566 1539 1549 0 -12.26(-0.79%)
Sep 27, 2013 1580 1589 1556 1562 0 +41.81(+2.75%)
Sep 26, 2013 1502 1525 1498 1520 0 +24.41(+1.63%)
Sep 25, 2013 1504 1509 1487 1495 0 -7.86(-0.52%)
Sep 24, 2013 1501 1512 1493 1503 0 +7.81(+0.52%)
Sep 23, 2013 1498 1507 1476 1495 0 -6.67(-0.44%)
Sep 20, 2013 1504 1510 1481 1502 0 -5.81(-0.39%)
Sep 19, 2013 1512 1527 1495 1508 0 +1.19(+0.08%)
Sep 18, 2013 1484 1514 1474 1507 0 +18.07(+1.21%)
Sep 17, 2013 1485 1497 1479 1489 0 +3.01(+0.20%)
Sep 16, 2013 1496 1495 1481 1486 0 +5.63(+0.38%)
Sep 13, 2013 1475 1485 1461 1480 0 +3.07(+0.21%)
Sep 12, 2013 1480 1495 1472 1477 0 +1.17(+0.08%)
Sep 11, 2013 1468 1484 1459 1476 0 +9.72(+0.66%)
Sep 10, 2013 1464 1472 1447 1466 0 +20.47(+1.42%)
Sep 09, 2013 1438 1451 1434 1445 0 +9.81(+0.68%)
Sep 06, 2013 1447 1450 1419 1436 0 -8.53(-0.59%)
Sep 05, 2013 1437 1450 1431 1444 0 +4.68(+0.33%)
Sep 04, 2013 1424 1449 1423 1440 0 +15.93(+1.12%)
Sep 03, 2013 1415 1437 1409 1424 0 +24.90(+1.78%)
Aug 30, 2013 1399 1399 1399 0 -10.27(-0.73%)
Aug 29, 2013 1397 1418 1393 1409 0 +6.20(+0.44%)
Aug 28, 2013 1390 1411 1386 1403 0 +11.56(+0.83%)
Aug 27, 2013 1402 1413 1387 1391 0 -24.52(-1.73%)
Aug 26, 2013 1422 1432 1415 1416 0 -5.42(-0.38%)
Aug 23, 2013 1435 1438 1412 1421 0 -8.51(-0.60%)
Aug 22, 2013 1417 1437 1411 1430 0 +14.62(+1.03%)
Aug 21, 2013 1416 1433 1407 1415 0 -2.84(-0.20%)
Aug 20, 2013 1412 1439 1408 1418 0 +3.86(+0.27%)
Aug 19, 2013 1399 1426 1394 1414 0 +14.70(+1.05%)
Aug 16, 2013 1399 1415 1393 1399 0 -2.45(-0.17%)
Aug 15, 2013 1411 1417 1395 1402 0 -21.34(-1.50%)
Aug 14, 2013 1441 1446 1418 1423 0 -22.56(-1.56%)
Aug 13, 2013 1457 1462 1440 1446 0 -8.90(-0.61%)
Aug 12, 2013 1447 1460 1442 1455 0 +2.21(+0.15%)
Aug 09, 2013 1449 1464 1442 1452 0 +1.48(+0.10%)
Aug 08, 2013 1453 1463 1445 1451 0 +4.79(+0.33%)
Aug 07, 2013 1454 1459 1442 1446 0 -15.67(-1.07%)
Aug 06, 2013 1459 1469 1447 1462 0 +0.55(+0.04%)
Aug 05, 2013 1455 1468 1453 1461 0 +8.15(+0.56%)
Aug 02, 2013 1446 1461 1435 1453 0 -274.37(-15.88%)
Aug 01, 2013 1720 1741 1702 1727 0 +22.52(+1.32%)
Jul 31, 2013 1698 1719 1687 1705 0 +307.11(+21.97%)
Jul 30, 2013 1391 1408 1385 1398 0 -21.18(-1.49%)
Jul 29, 2013 1419 1428 1408 1419 0 -5.51(-0.39%)
Jul 26, 2013 1413 1429 1407 1424 0 -5.51(-0.39%)
Jul 25, 2013 1427 1438 1417 1430 0 -1.67(-0.12%)
Jul 24, 2013 1442 1448 1426 1432 0 -9.36(-0.65%)
Jul 23, 2013 1442 1449 1434 1441 0 +1.93(+0.13%)
Jul 22, 2013 1435 1446 1427 1439 0 -0.28(-0.02%)
Jul 19, 2013 1439 1448 1430 1439 0 -0.01(-0.00%)
Jul 18, 2013 1435 1449 1427 1439 0 +6.96(+0.49%)
Jul 17, 2013 1425 1445 1420 1432 0 +6.79(+0.48%)
Jul 16, 2013 1440 1447 1418 1426 0 -17.18(-1.19%)
Jul 15, 2013 1444 1450 1435 1443 0 -3.04(-0.21%)
Jul 12, 2013 1443 1452 1436 1446 0 +0.75(+0.05%)
Jul 11, 2013 1454 1460 1437 1445 0 +5.15(+0.36%)
Jul 10, 2013 1443 1447 1430 1440 0 -0.69(-0.05%)
Jul 09, 2013 1441 1450 1426 1441 0 +10.19(+0.71%)
Jul 08, 2013 1432 1446 1421 1430 0 +5.13(+0.36%)
Jul 05, 2013 1414 1430 1410 1425 0 +21.26(+1.51%)
Jul 03, 2013 1404 1404 1404 0 +2.26(+0.16%)
Jul 02, 2013 1395 1416 1388 1402 0 -0.27(-0.02%)
Jul 01, 2013 1423 1440 1396 1402 0 -14.49(-1.02%)
Jun 28, 2013 1385 1428 1359 1417 0 +39.06(+2.84%)
Jun 26, 2013 1363 1385 1358 1378 0 +26.65(+1.97%)
Jun 25, 2013 1351 1365 1340 1351 0 +8.77(+0.65%)
Jun 24, 2013 1348 1356 1321 1342 0 -17.73(-1.30%)
Jun 21, 2013 1374 1383 1348 1360 0 -9.82(-0.72%)
Jun 20, 2013 1382 1389 1365 1370 0 -23.49(-1.69%)
Jun 19, 2013 1402 1409 1391 1393 0 -9.27(-0.66%)
Jun 18, 2013 1396 1406 1388 1402 0 +5.41(+0.39%)
Jun 17, 2013 1409 1419 1392 1397 0 -1.88(-0.13%)
Jun 14, 2013 1396 1410 1391 1399 0 -0.11(-0.01%)
Jun 13, 2013 1383 1403 1376 1399 0 +15.10(+1.09%)
Jun 12, 2013 1409 1410 1378 1384 0 -16.69(-1.19%)
Jun 11, 2013 1402 1417 1393 1401 0 -18.10(-1.28%)
Jun 10, 2013 1416 1428 1409 1419 0 +5.84(+0.41%)
Jun 07, 2013 1405 1421 1399 1413 0 +16.29(+1.17%)
Jun 06, 2013 1388 1398 1377 1397 0 +6.64(+0.48%)
Jun 05, 2013 1409 1416 1385 1390 0 -24.66(-1.74%)
Jun 04, 2013 1418 1431 1402 1415 0 -3.18(-0.22%)
Jun 03, 2013 1398 1422 1385 1418 0 +21.82(+1.56%)
May 31, 2013 1405 1426 1394 1396 0 -13.37(-0.95%)
May 30, 2013 1413 1427 1404 1409 0 -3.18(-0.23%)
May 29, 2013 1409 1420 1398 1412 0 -3.97(-0.28%)
May 28, 2013 1421 1437 1408 1416 0 +14.83(+1.06%)
May 24, 2013 1402 1402 1402 0 -12.33(-0.87%)
May 23, 2013 1421 1427 1403 1414 0 -19.49(-1.36%)
May 22, 2013 1450 1461 1425 1433 0 -16.51(-1.14%)
May 21, 2013 1445 1454 1438 1450 0 +2.34(+0.16%)
May 20, 2013 1444 1453 1438 1448 0 +1.98(+0.14%)
May 17, 2013 1429 1449 1425 1446 0 +18.88(+1.32%)
May 16, 2013 1451 1461 1420 1427 0 -25.88(-1.78%)
May 15, 2013 1454 1462 1443 1453 0 +17.27(+1.20%)
May 13, 2013 1434 1444 1429 1435 0 -4.81(-0.33%)
May 10, 2013 1419 1444 1415 1440 0 +22.64(+1.60%)
May 09, 2013 1423 1435 1414 1418 0 -5.30(-0.37%)
May 08, 2013 1416 1428 1411 1423 0 +3.37(+0.24%)
May 07, 2013 1411 1427 1403 1419 0 +11.04(+0.78%)
May 06, 2013 1417 1424 1404 1408 0 -12.84(-0.90%)
May 03, 2013 1408 1430 1402 1421 0 +17.62(+1.26%)
May 02, 2013 1402 1412 1394 1404 0 +1.18(+0.08%)
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.