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

Textile - Apparel Clothing Sector (CIX: MSECTOR320 )

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 (%)
Sep 30, 2014 2027 2036 2006 2016 0 -11.73(-0.58%)
Sep 29, 2014 2013 2035 2005 2028 0 -41.97(-2.03%)
Sep 26, 2014 2051 2080 2044 2069 0 +32.63(+1.60%)
Sep 25, 2014 2058 2065 2027 2037 0 -40.23(-1.94%)
Sep 19, 2014 2107 2112 2066 2077 0 -16.65(-0.80%)
Sep 18, 2014 2087 2101 2074 2094 0 +18.81(+0.91%)
Sep 17, 2014 2073 2090 2055 2075 0 +8.46(+0.41%)
Sep 16, 2014 2053 2078 2041 2066 0 +10.22(+0.50%)
Sep 15, 2014 2075 2083 2037 2056 0 -19.82(-0.95%)
Sep 12, 2014 2067 2093 2052 2076 0 +13.10(+0.64%)
Sep 11, 2014 2062 2079 2048 2063 0 +14.50(+0.71%)
Sep 10, 2014 2052 2060 2027 2048 0 -1.55(-0.08%)
Sep 09, 2014 2081 2084 2046 2050 0 -30.31(-1.46%)
Sep 08, 2014 2078 2097 2066 2080 0 +1.01(+0.05%)
Sep 05, 2014 2065 2084 2048 2079 0 +2.49(+0.12%)
Sep 04, 2014 2059 2089 2052 2077 0 +27.81(+1.36%)
Sep 03, 2014 2064 2077 2039 2049 0 -7.90(-0.38%)
Sep 02, 2014 2036 2064 2027 2057 0 +22.52(+1.11%)
Aug 29, 2014 2034 2034 2034 0 -6.63(-0.32%)
Aug 28, 2014 2044 2049 2027 2041 0 -14.81(-0.72%)
Aug 27, 2014 2062 2071 2041 2056 0 -5.08(-0.25%)
Aug 26, 2014 2061 2081 2050 2061 0 +3.11(+0.15%)
Aug 25, 2014 2057 2068 2043 2058 0 +10.96(+0.54%)
Aug 22, 2014 2032 2056 2021 2047 0 +15.62(+0.77%)
Aug 21, 2014 2038 2047 2018 2031 0 -3.19(-0.16%)
Aug 20, 2014 2020 2046 2012 2034 0 +10.44(+0.52%)
Aug 19, 2014 2016 2038 2004 2024 0 +16.09(+0.80%)
Aug 18, 2014 1990 2017 1985 2008 0 +33.36(+1.69%)
Aug 15, 2014 1994 2003 1958 1975 0 -10.98(-0.55%)
Aug 14, 2014 1987 1994 1971 1985 0 +6.17(+0.31%)
Aug 13, 2014 1990 1996 1965 1979 0 -7.20(-0.36%)
Aug 12, 2014 2012 2025 1980 1987 0 -26.34(-1.31%)
Aug 11, 2014 2008 2024 1994 2013 0 +12.55(+0.63%)
Aug 08, 2014 1979 2004 1965 2000 0 +24.75(+1.25%)
Aug 07, 2014 1997 2006 1966 1976 0 -12.22(-0.61%)
Aug 06, 2014 1960 1999 1955 1988 0 +15.24(+0.77%)
Aug 05, 2014 1966 1987 1954 1973 0 -2.44(-0.12%)
Aug 04, 2014 1960 1983 1940 1975 0 +16.89(+0.86%)
Aug 01, 2014 1963 1984 1942 1958 0 -4.23(-0.22%)
Jul 31, 2014 1995 2008 1953 1962 0 +20.00(+1.03%)
Jul 23, 2014 1936 1951 1922 1942 0 +9.80(+0.51%)
Jul 22, 2014 1922 1942 1912 1933 0 +17.30(+0.90%)
Jul 21, 2014 1916 1929 1903 1915 0 -6.86(-0.36%)
Jul 18, 2014 1918 1937 1893 1922 0 +10.29(+0.54%)
Jul 17, 2014 1921 1941 1905 1912 0 -17.45(-0.90%)
Jul 16, 2014 1947 1954 1917 1929 0 -7.92(-0.41%)
Jul 15, 2014 1938 1948 1920 1937 0 -6.11(-0.31%)
Jul 14, 2014 1947 1963 1933 1943 0 +5.83(+0.30%)
Jul 11, 2014 1941 1951 1926 1937 0 -2.88(-0.15%)
Jul 10, 2014 1945 1959 1921 1940 0 -28.49(-1.45%)
Jul 09, 2014 1955 1981 1947 1969 0 +17.84(+0.91%)
Jul 08, 2014 1973 1976 1933 1951 0 -22.53(-1.14%)
Jul 07, 2014 1982 1996 1964 1974 0 -19.18(-0.96%)
Jul 03, 2014 1993 1993 1993 0 +21.07(+1.07%)
Jul 02, 2014 1975 1993 1960 1972 0 -5.45(-0.28%)
Jul 01, 2014 1964 1992 1957 1977 0 +15.20(+0.77%)
Jun 30, 2014 1956 1972 1944 1962 0 +3.86(+0.20%)
Jun 27, 2014 1949 1970 1942 1958 0 +6.79(+0.35%)
Jun 26, 2014 1948 1965 1929 1951 0 +1.92(+0.10%)
Jun 25, 2014 1926 1964 1921 1949 0 +39.26(+2.06%)
Jun 24, 2014 1917 1939 1903 1910 0 -11.34(-0.59%)
Jun 23, 2014 1925 1935 1904 1921 0 +4.39(+0.23%)
Jun 20, 2014 1921 1929 1906 1917 0 +2.98(+0.16%)
Jun 19, 2014 1923 1932 1897 1914 0 -2.40(-0.13%)
Jun 18, 2014 1907 1923 1886 1916 0 +13.42(+0.71%)
Jun 17, 2014 1885 1915 1877 1903 0 +15.81(+0.84%)
Jun 16, 2014 1872 1897 1867 1887 0 +10.15(+0.54%)
Jun 13, 2014 1874 1885 1857 1877 0 +2.81(+0.15%)
Jun 12, 2014 1885 1899 1863 1874 0 -40.39(-2.11%)
Jun 11, 2014 1923 1931 1904 1915 0 -16.24(-0.84%)
Jun 10, 2014 1927 1945 1919 1931 0 +11.01(+0.57%)
Jun 06, 2014 1913 1933 1898 1920 0 +10.59(+0.55%)
Jun 05, 2014 1901 1921 1875 1909 0 +7.78(+0.41%)
Jun 04, 2014 1889 1913 1869 1901 0 +15.69(+0.83%)
Jun 03, 2014 1884 1897 1871 1886 0 -11.87(-0.63%)
Jun 02, 2014 1893 1909 1875 1898 0 +5.59(+0.30%)
May 30, 2014 1891 1905 1877 1892 0 +4.53(+0.24%)
May 29, 2014 1891 1898 1874 1888 0 +3.27(+0.17%)
May 28, 2014 1895 1900 1870 1884 0 -11.80(-0.62%)
May 27, 2014 1891 1910 1880 1896 0 +18.51(+0.99%)
May 23, 2014 1878 1878 1878 0 +8.67(+0.46%)
May 22, 2014 1851 1874 1842 1869 0 +19.77(+1.07%)
May 21, 2014 1846 1862 1835 1849 0 +5.94(+0.32%)
May 20, 2014 1865 1870 1832 1843 0 -30.62(-1.63%)
May 19, 2014 1861 1882 1857 1874 0 +8.97(+0.48%)
May 16, 2014 1848 1868 1838 1865 0 +17.25(+0.93%)
May 15, 2014 1865 1869 1824 1848 0 -25.55(-1.36%)
May 14, 2014 1889 1897 1865 1873 0 -16.27(-0.86%)
May 13, 2014 1897 1914 1881 1889 0 +1.90(+0.10%)
May 12, 2014 1858 1895 1852 1887 0 +45.57(+2.47%)
May 09, 2014 1827 1849 1807 1842 0 +7.05(+0.38%)
May 08, 2014 1823 1864 1813 1835 0 +10.26(+0.56%)
May 07, 2014 1846 1849 1798 1825 0 -18.80(-1.02%)
May 06, 2014 1858 1867 1835 1843 0 -17.33(-0.93%)
May 05, 2014 1850 1871 1834 1861 0 +3.42(+0.18%)
May 02, 2014 1854 1882 1837 1857 0 +9.36(+0.51%)
May 01, 2014 1840 1867 1824 1848 0 +3.21(+0.17%)
Apr 30, 2014 1833 1860 1815 1845 0 +13.63(+0.74%)
Apr 29, 2014 1820 1842 1808 1831 0 +13.50(+0.74%)
Apr 28, 2014 1840 1854 1775 1818 0 -10.04(-0.55%)
Apr 25, 2014 1840 1871 1808 1828 0 +5.55(+0.30%)
Apr 24, 2014 1838 1848 1797 1822 0 -23.95(-1.30%)
Apr 23, 2014 1846 1868 1831 1846 0 +1.60(+0.09%)
Apr 22, 2014 1846 1859 1828 1844 0 +3.06(+0.17%)
Apr 21, 2014 1854 1866 1826 1841 0 -8.20(-0.44%)
Apr 17, 2014 1850 1850 1850 0 -11.97(-0.64%)
Apr 16, 2014 1852 1870 1836 1862 0 +105.71(+6.02%)
Apr 15, 2014 1741 1767 1723 1756 0 -149.05(-7.82%)
Apr 14, 2014 1905 1922 1886 1905 0 +15.44(+0.82%)
Apr 11, 2014 1894 1917 1878 1889 0 -19.07(-1.00%)
Apr 10, 2014 1951 1967 1901 1909 0 -44.11(-2.26%)
Apr 09, 2014 1945 1961 1916 1953 0 +9.23(+0.47%)
Apr 08, 2014 1921 1957 1913 1943 0 +19.19(+1.00%)
Apr 07, 2014 1964 1970 1908 1924 0 -49.26(-2.50%)
Apr 04, 2014 2037 2043 1963 1973 0 -48.11(-2.38%)
Apr 03, 2014 2060 2071 2011 2022 0 -35.64(-1.73%)
Apr 02, 2014 2038 2070 2028 2057 0 +25.41(+1.25%)
Apr 01, 2014 2022 2049 2013 2032 0 +15.32(+0.76%)
Mar 31, 2014 2015 2032 1998 2016 0 +18.62(+0.93%)
Mar 28, 2014 1988 2012 1976 1998 0 +14.25(+0.72%)
Mar 27, 2014 1976 2006 1960 1984 0 +15.45(+0.78%)
Mar 26, 2014 1981 2006 1960 1968 0 -3.04(-0.15%)
Mar 25, 2014 2012 2022 1963 1971 0 -34.33(-1.71%)
Mar 24, 2014 2024 2040 1983 2006 0 -11.19(-0.55%)
Mar 21, 2014 2035 2050 2010 2017 0 -7.89(-0.39%)
Mar 20, 2014 2014 2037 1997 2025 0 +1.78(+0.09%)
Mar 19, 2014 2037 2051 2006 2023 0 -13.04(-0.64%)
Mar 18, 2014 2018 2051 2011 2036 0 +21.96(+1.09%)
Mar 17, 2014 1997 2030 1988 2014 0 +33.20(+1.68%)
Mar 14, 2014 1975 2005 1966 1981 0 -2.23(-0.11%)
Mar 13, 2014 2000 2009 1973 1983 0 -11.04(-0.55%)
Mar 12, 2014 1987 2003 1968 1994 0 -3.79(-0.19%)
Mar 11, 2014 2012 2024 1988 1998 0 -13.95(-0.69%)
Mar 10, 2014 2006 2023 1993 2012 0 +3.57(+0.18%)
Mar 07, 2014 1997 2033 1984 2008 0 +21.15(+1.06%)
Mar 06, 2014 1996 2005 1972 1987 0 -6.75(-0.34%)
Mar 05, 2014 1997 2007 1979 1994 0 -1.01(-0.05%)
Mar 04, 2014 1974 2003 1967 1995 0 +42.84(+2.19%)
Mar 03, 2014 1929 1961 1918 1952 0 -1.65(-0.08%)
Feb 28, 2014 1969 1979 1937 1954 0 -24.51(-1.24%)
Feb 27, 2014 1974 1994 1957 1978 0 -8.96(-0.45%)
Feb 26, 2014 1966 2014 1954 1987 0 +31.67(+1.62%)
Feb 25, 2014 1948 1969 1933 1955 0 +9.10(+0.47%)
Feb 24, 2014 1940 1960 1928 1946 0 +17.41(+0.90%)
Feb 21, 2014 1907 1946 1901 1929 0 +20.56(+1.08%)
Feb 20, 2014 1893 1922 1881 1908 0 +16.10(+0.85%)
Feb 19, 2014 1893 1918 1880 1892 0 +2.97(+0.16%)
Feb 18, 2014 1897 1913 1867 1889 0 -4.32(-0.23%)
Feb 14, 2014 1894 1894 1894 0 -45.73(-2.36%)
Feb 13, 2014 1912 1949 1906 1939 0 +18.95(+0.99%)
Feb 12, 2014 1936 1951 1906 1920 0 -9.71(-0.50%)
Feb 11, 2014 1904 1938 1896 1930 0 +27.95(+1.47%)
Feb 10, 2014 1901 1917 1883 1902 0 +1.83(+0.10%)
Feb 07, 2014 1873 1911 1869 1900 0 +41.80(+2.25%)
Feb 06, 2014 1836 1873 1819 1858 0 +28.12(+1.54%)
Feb 05, 2014 1835 1851 1805 1830 0 -6.18(-0.34%)
Feb 04, 2014 1850 1864 1827 1837 0 -2.44(-0.13%)
Feb 03, 2014 1892 1899 1831 1839 0 -56.52(-2.98%)
Jan 31, 2014 1888 1913 1870 1896 0 -18.62(-0.97%)
Jan 30, 2014 1867 1937 1861 1914 0 +110.02(+6.10%)
Jan 29, 2014 1821 1841 1795 1804 0 -25.95(-1.42%)
Jan 28, 2014 1809 1842 1802 1830 0 +22.36(+1.24%)
Jan 27, 2014 1815 1832 1792 1808 0 -7.01(-0.39%)
Jan 24, 2014 1823 1844 1807 1815 0 -20.24(-1.10%)
Jan 23, 2014 1842 1850 1819 1835 0 -16.32(-0.88%)
Jan 22, 2014 1859 1868 1841 1851 0 -4.12(-0.22%)
Jan 21, 2014 1860 1875 1829 1855 0 +7.26(+0.39%)
Jan 17, 2014 1848 1848 1848 0 -18.16(-0.97%)
Jan 16, 2014 1888 1896 1854 1866 0 -27.10(-1.43%)
Jan 15, 2014 1893 1911 1885 1893 0 +0.88(+0.05%)
Jan 14, 2014 1893 1907 1876 1892 0 +4.29(+0.23%)
Jan 13, 2014 1933 1945 1874 1888 0 -79.28(-4.03%)
Jan 10, 2014 1955 1971 1938 1967 0 +15.64(+0.80%)
Jan 09, 2014 1947 1963 1928 1952 0 +10.33(+0.53%)
Jan 08, 2014 1944 1952 1923 1942 0 -2.35(-0.12%)
Jan 07, 2014 1951 1964 1934 1944 0 +2.98(+0.15%)
Jan 06, 2014 1959 1966 1932 1941 0 -14.03(-0.72%)
Jan 03, 2014 1956 1967 1943 1955 0 -2.59(-0.13%)
Jan 02, 2014 1969 1985 1941 1958 0 -4.81(-0.25%)
Dec 31, 2013 1962 1962 1962 0 +5.45(+0.28%)
Dec 30, 2013 1945 1966 1936 1957 0 +13.63(+0.70%)
Dec 27, 2013 1960 1968 1928 1943 0 -10.94(-0.56%)
Dec 26, 2013 1945 1964 1936 1954 0 +17.06(+0.88%)
Dec 24, 2013 1937 1937 1937 0 -1398.92(-41.93%)
Dec 23, 2013 3344 3362 3310 3336 0 -464.63(-12.22%)
Dec 20, 2013 3761 3819 3722 3801 0 +68.68(+1.84%)
Dec 19, 2013 3746 3774 3711 3732 0 -22.46(-0.60%)
Dec 18, 2013 3703 3763 3666 3754 0 +58.70(+1.59%)
Dec 17, 2013 3686 3710 3658 3696 0 +10.80(+0.29%)
Dec 16, 2013 3691 3717 3659 3685 0 +5.77(+0.16%)
Dec 13, 2013 3681 3711 3637 3679 0 +15.21(+0.42%)
Dec 12, 2013 3669 3712 3621 3664 0 -38.26(-1.03%)
Dec 11, 2013 3731 3762 3683 3702 0 -26.43(-0.71%)
Dec 10, 2013 3752 3775 3689 3729 0 -20.16(-0.54%)
Dec 09, 2013 3750 3779 3718 3749 0 +4.65(+0.12%)
Dec 06, 2013 3823 3846 3715 3744 0 -2.61(-0.07%)
Dec 05, 2013 3720 3772 3694 3747 0 +20.46(+0.55%)
Dec 04, 2013 3735 3759 3694 3726 0 -12.26(-0.33%)
Dec 03, 2013 3731 3767 3703 3739 0 +0.56(+0.01%)
Dec 02, 2013 3751 3789 3712 3738 0 +1.67(+0.04%)
Nov 29, 2013 3752 3782 3723 3736 0 -10.05(-0.27%)
Nov 27, 2013 3746 3746 3746 0 +14.98(+0.40%)
Nov 26, 2013 3709 3753 3693 3731 0 +20.19(+0.54%)
Nov 25, 2013 3719 3747 3694 3711 0 +4.95(+0.13%)
Nov 22, 2013 3655 3727 3632 3706 0 +63.51(+1.74%)
Nov 21, 2013 3638 3664 3604 3643 0 +9.55(+0.26%)
Nov 20, 2013 3643 3673 3614 3633 0 +5.91(+0.16%)
Nov 19, 2013 3641 3666 3608 3627 0 -16.79(-0.46%)
Nov 18, 2013 3671 3699 3632 3644 0 -22.26(-0.61%)
Nov 15, 2013 3653 3677 3627 3666 0 +10.10(+0.28%)
Nov 14, 2013 3645 3675 3607 3656 0 +75.45(+2.11%)
Nov 12, 2013 3596 3617 3558 3581 0 -21.00(-0.58%)
Nov 11, 2013 3584 3623 3573 3602 0 +19.75(+0.55%)
Nov 08, 2013 3539 3594 3525 3582 0 +41.00(+1.16%)
Nov 07, 2013 3625 3638 3531 3541 0 -78.88(-2.18%)
Nov 06, 2013 3637 3667 3585 3620 0 +14.28(+0.40%)
Nov 05, 2013 3598 3625 3570 3606 0 +3.10(+0.09%)
Nov 04, 2013 3582 3620 3555 3603 0 +31.91(+0.89%)
Nov 01, 2013 3580 3607 3539 3571 0 -9.22(-0.26%)
Oct 31, 2013 3573 3616 3532 3580 0 +20.75(+0.58%)
Oct 30, 2013 3595 3611 3533 3559 0 -27.04(-0.75%)
Oct 29, 2013 3577 3612 3544 3586 0 +13.94(+0.39%)
Oct 28, 2013 3543 3594 3514 3572 0 +28.87(+0.81%)
Oct 25, 2013 3554 3577 3505 3543 0 +11.07(+0.31%)
Oct 24, 2013 3542 3575 3488 3532 0 -37.28(-1.04%)
Oct 23, 2013 3549 3581 3524 3570 0 +11.16(+0.31%)
Oct 22, 2013 3566 3594 3525 3558 0 +5.03(+0.14%)
Oct 21, 2013 3584 3608 3529 3553 0 +29.83(+0.85%)
Oct 18, 2013 3488 3534 3462 3524 0 +51.30(+1.48%)
Oct 17, 2013 3455 3504 3433 3472 0 +6.21(+0.18%)
Oct 16, 2013 3433 3492 3405 3466 0 +52.23(+1.53%)
Oct 15, 2013 3429 3457 3398 3414 0 -2.66(-0.08%)
Oct 14, 2013 3327 3426 3349 3416 0 +29.93(+0.88%)
Oct 11, 2013 3352 3407 3346 3387 0 +0.74(+0.02%)
Oct 10, 2013 3339 3409 3355 3386 0 +52.40(+1.57%)
Oct 09, 2013 3276 3356 3275 3333 0 +34.89(+1.06%)
Oct 08, 2013 3350 3397 3281 3298 0 -83.97(-2.48%)
Oct 07, 2013 3384 3438 3376 3382 0 -56.46(-1.64%)
Oct 04, 2013 3421 3461 3412 3439 0 +19.32(+0.56%)
Oct 03, 2013 3420 3477 3371 3420 0 -2.29(-0.07%)
Oct 02, 2013 3448 3475 3385 3422 0 -29.78(-0.86%)
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.