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 (%)
Nov 28, 2014 1844 1870 1839 1858 0 +23.88(+1.30%)
Nov 26, 2014 1834 1834 1834 1834 0 +6.88(+0.38%)
Nov 25, 2014 1842 1849 1821 1827 0 -6.48(-0.35%)
Nov 24, 2014 1823 1843 1820 1834 0 +17.44(+0.96%)
Nov 21, 2014 1839 1846 1803 1816 0 +3.54(+0.20%)
Nov 20, 2014 1795 1822 1789 1813 0 +12.42(+0.69%)
Nov 19, 2014 1788 1805 1784 1800 0 +12.10(+0.68%)
Nov 18, 2014 1779 1797 1772 1788 0 +8.55(+0.48%)
Nov 17, 2014 1771 1787 1763 1780 0 +5.76(+0.32%)
Nov 14, 2014 1774 1782 1761 1774 0 -4.16(-0.23%)
Nov 13, 2014 1782 1792 1768 1778 0 +1.25(+0.07%)
Nov 12, 2014 1750 1780 1745 1777 0 +20.97(+1.19%)
Nov 11, 2014 1763 1767 1749 1756 0 -2.75(-0.16%)
Nov 10, 2014 1746 1765 1742 1759 0 +16.29(+0.94%)
Nov 07, 2014 1756 1761 1735 1742 0 -11.89(-0.68%)
Nov 06, 2014 1749 1762 1743 1754 0 +8.15(+0.47%)
Nov 05, 2014 1747 1752 1727 1746 0 +12.93(+0.75%)
Nov 04, 2014 1725 1740 1712 1733 0 -0.31(-0.02%)
Nov 03, 2014 1733 1740 1721 1733 0 +5.16(+0.30%)
Oct 31, 2014 1750 1751 1719 1728 0 +0.53(+0.03%)
Oct 30, 2014 1703 1731 1698 1728 0 +11.62(+0.68%)
Oct 28, 2014 1701 1723 1688 1716 0 +5.86(+0.34%)
Oct 27, 2014 1695 1714 1696 1710 0 +13.67(+0.81%)
Oct 24, 2014 1687 1705 1678 1696 0 +2.14(+0.13%)
Oct 23, 2014 1694 1716 1683 1694 0 -5.53(-0.33%)
Oct 21, 2014 1677 1702 1670 1700 0 +31.16(+1.87%)
Oct 20, 2014 1632 1671 1629 1669 0 +26.64(+1.62%)
Oct 17, 2014 1642 1642 1637 1642 0 -6.42(-0.39%)
Oct 16, 2014 1600 1655 1594 1649 0 +27.80(+1.72%)
Oct 15, 2014 1613 1652 1589 1621 0 +2.78(+0.17%)
Oct 14, 2014 1617 1634 1602 1618 0 +8.65(+0.54%)
Oct 13, 2014 1609 1619 1607 1609 0 -26.96(-1.65%)
Oct 10, 2014 1640 1659 1631 1636 0 -2.79(-0.17%)
Oct 09, 2014 1666 1674 1635 1639 0 -32.61(-1.95%)
Oct 08, 2014 1650 1677 1641 1672 0 +22.10(+1.34%)
Oct 07, 2014 1661 1673 1648 1650 0 -22.52(-1.35%)
Oct 06, 2014 1696 1700 1661 1672 0 -24.96(-1.47%)
Oct 03, 2014 1690 1704 1677 1697 0 +16.75(+1.00%)
Oct 02, 2014 1652 1685 1636 1680 0 +28.09(+1.70%)
Oct 01, 2014 1680 1684 1647 1652 0 -31.96(-1.90%)
Sep 30, 2014 1686 1709 1672 1684 0 -7.65(-0.45%)
Sep 29, 2014 1678 1707 1675 1692 0 -6.90(-0.41%)
Sep 26, 2014 1677 1711 1665 1699 0 +135.01(+8.63%)
Sep 25, 2014 1581 1586 1553 1564 0 -43.22(-2.69%)
Sep 19, 2014 1624 1627 1598 1607 0 -6.39(-0.40%)
Sep 18, 2014 1610 1616 1599 1613 0 +10.12(+0.63%)
Sep 17, 2014 1609 1615 1591 1603 0 -0.29(-0.02%)
Sep 16, 2014 1600 1611 1592 1603 0 -2.79(-0.17%)
Sep 15, 2014 1618 1622 1595 1606 0 -8.81(-0.55%)
Sep 12, 2014 1619 1622 1603 1615 0 -0.83(-0.05%)
Sep 11, 2014 1617 1628 1606 1616 0 +5.50(+0.34%)
Sep 10, 2014 1599 1615 1590 1610 0 +13.03(+0.82%)
Sep 09, 2014 1605 1615 1591 1597 0 -14.68(-0.91%)
Sep 08, 2014 1601 1621 1590 1612 0 +5.52(+0.34%)
Sep 05, 2014 1565 1609 1561 1607 0 +30.32(+1.92%)
Sep 04, 2014 1561 1585 1558 1576 0 +23.29(+1.50%)
Sep 03, 2014 1567 1575 1547 1553 0 -12.16(-0.78%)
Sep 02, 2014 1550 1573 1546 1565 0 +13.77(+0.89%)
Aug 29, 2014 1551 1551 1551 0 -3.66(-0.24%)
Aug 28, 2014 1558 1564 1546 1555 0 -16.32(-1.04%)
Aug 27, 2014 1576 1582 1564 1571 0 -0.57(-0.04%)
Aug 26, 2014 1580 1586 1569 1572 0 -7.64(-0.48%)
Aug 25, 2014 1574 1587 1569 1579 0 +12.29(+0.78%)
Aug 22, 2014 1561 1576 1554 1567 0 +11.40(+0.73%)
Aug 21, 2014 1557 1565 1547 1556 0 +0.20(+0.01%)
Aug 20, 2014 1541 1560 1539 1556 0 +9.47(+0.61%)
Aug 19, 2014 1549 1558 1541 1546 0 +1.34(+0.09%)
Aug 18, 2014 1533 1551 1529 1545 0 +24.13(+1.59%)
Aug 15, 2014 1534 1539 1508 1521 0 -4.00(-0.26%)
Aug 14, 2014 1525 1533 1514 1525 0 +4.95(+0.33%)
Aug 13, 2014 1520 1533 1506 1520 0 +4.88(+0.32%)
Aug 12, 2014 1525 1535 1509 1515 0 -12.38(-0.81%)
Aug 11, 2014 1535 1539 1522 1527 0 -0.84(-0.05%)
Aug 08, 2014 1505 1530 1498 1528 0 +22.87(+1.52%)
Aug 07, 2014 1529 1532 1497 1505 0 -14.50(-0.95%)
Aug 06, 2014 1506 1526 1500 1520 0 +4.27(+0.28%)
Aug 05, 2014 1504 1529 1499 1515 0 +9.61(+0.64%)
Aug 04, 2014 1498 1512 1487 1506 0 +9.55(+0.64%)
Aug 01, 2014 1498 1513 1487 1496 0 -9.28(-0.62%)
Jul 31, 2014 1528 1539 1499 1506 0 -2.21(-0.15%)
Jul 23, 2014 1507 1512 1497 1508 0 +4.82(+0.32%)
Jul 22, 2014 1503 1514 1498 1503 0 +8.69(+0.58%)
Jul 21, 2014 1493 1505 1489 1494 0 -9.41(-0.63%)
Jul 18, 2014 1490 1509 1486 1504 0 +17.97(+1.21%)
Jul 17, 2014 1481 1497 1478 1486 0 -3.29(-0.22%)
Jul 16, 2014 1506 1513 1483 1489 0 -17.51(-1.16%)
Jul 15, 2014 1503 1516 1496 1506 0 -3.09(-0.20%)
Jul 14, 2014 1511 1518 1501 1510 0 +10.40(+0.69%)
Jul 11, 2014 1502 1509 1488 1499 0 -6.20(-0.41%)
Jul 10, 2014 1504 1515 1493 1505 0 -23.61(-1.54%)
Jul 09, 2014 1515 1534 1511 1529 0 +14.09(+0.93%)
Jul 08, 2014 1527 1531 1502 1515 0 -18.19(-1.19%)
Jul 07, 2014 1523 1542 1518 1533 0 +3.96(+0.26%)
Jul 03, 2014 1529 1529 1529 0 +12.86(+0.85%)
Jul 02, 2014 1518 1531 1508 1516 0 -1.82(-0.12%)
Jul 01, 2014 1512 1530 1509 1518 0 +8.92(+0.59%)
Jun 30, 2014 1509 1514 1498 1509 0 -1.97(-0.13%)
Jun 27, 2014 1519 1534 1507 1511 0 +13.91(+0.93%)
Jun 26, 2014 1494 1502 1477 1497 0 +4.50(+0.30%)
Jun 25, 2014 1467 1495 1465 1493 0 +23.97(+1.63%)
Jun 24, 2014 1474 1491 1465 1469 0 -7.12(-0.48%)
Jun 23, 2014 1471 1482 1457 1476 0 +2.80(+0.19%)
Jun 20, 2014 1490 1493 1469 1473 0 -12.82(-0.86%)
Jun 19, 2014 1517 1520 1474 1486 0 -28.04(-1.85%)
Jun 18, 2014 1508 1525 1489 1514 0 +7.61(+0.51%)
Jun 17, 2014 1490 1510 1481 1506 0 +18.34(+1.23%)
Jun 16, 2014 1488 1500 1480 1488 0 +1.16(+0.08%)
Jun 13, 2014 1485 1493 1460 1487 0 +2.65(+0.18%)
Jun 12, 2014 1494 1499 1480 1484 0 -11.28(-0.75%)
Jun 11, 2014 1505 1509 1487 1495 0 -21.52(-1.42%)
Jun 10, 2014 1526 1535 1514 1517 0 -4.92(-0.32%)
Jun 06, 2014 1516 1533 1514 1522 0 +11.19(+0.74%)
Jun 05, 2014 1512 1522 1492 1511 0 +1.81(+0.12%)
Jun 04, 2014 1500 1517 1492 1509 0 +3.28(+0.22%)
Jun 03, 2014 1516 1523 1499 1506 0 -15.33(-1.01%)
Jun 02, 2014 1526 1529 1510 1521 0 -2.10(-0.14%)
May 30, 2014 1516 1527 1512 1523 0 +7.92(+0.52%)
May 29, 2014 1517 1525 1508 1515 0 -0.42(-0.03%)
May 28, 2014 1521 1527 1504 1516 0 -8.75(-0.57%)
May 27, 2014 1521 1532 1514 1524 0 +14.60(+0.97%)
May 23, 2014 1510 1510 1510 0 +15.31(+1.02%)
May 22, 2014 1489 1499 1481 1494 0 +8.23(+0.55%)
May 21, 2014 1474 1492 1468 1486 0 +15.85(+1.08%)
May 20, 2014 1489 1491 1466 1470 0 -25.95(-1.73%)
May 19, 2014 1488 1500 1481 1496 0 +9.10(+0.61%)
May 16, 2014 1470 1489 1466 1487 0 +17.37(+1.18%)
May 15, 2014 1475 1481 1455 1470 0 -10.72(-0.72%)
May 14, 2014 1500 1504 1476 1480 0 -21.46(-1.43%)
May 13, 2014 1507 1514 1499 1502 0 -4.47(-0.30%)
May 12, 2014 1486 1509 1481 1506 0 +24.31(+1.64%)
May 09, 2014 1469 1487 1463 1482 0 +9.95(+0.68%)
May 08, 2014 1461 1486 1458 1472 0 +12.42(+0.85%)
May 07, 2014 1474 1478 1444 1460 0 -7.35(-0.50%)
May 06, 2014 1486 1490 1464 1467 0 -2.87(-0.20%)
May 05, 2014 1464 1477 1453 1470 0 +1.02(+0.07%)
May 02, 2014 1473 1486 1464 1469 0 -2.99(-0.20%)
May 01, 2014 1469 1484 1458 1472 0 -3.40(-0.23%)
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%)
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.