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 (%)
Oct 31, 2016 1402 1408 1386 1398 0 -5.79(-0.41%)
Oct 28, 2016 1407 1426 1386 1403 0 +5.62(+0.40%)
Oct 27, 2016 1399 1414 1384 1398 0 +5.57(+0.40%)
Oct 26, 2016 1379 1411 1368 1392 0 +11.65(+0.84%)
Oct 25, 2016 1368 1397 1356 1381 0 -36.02(-2.54%)
Oct 24, 2016 1439 1459 1408 1417 0 -21.93(-1.52%)
Oct 21, 2016 1431 1447 1417 1438 0 -1.39(-0.10%)
Oct 20, 2016 1447 1454 1430 1440 0 -12.79(-0.88%)
Oct 19, 2016 1443 1460 1435 1453 0 +13.00(+0.90%)
Oct 18, 2016 1440 1449 1430 1440 0 +14.42(+1.01%)
Oct 17, 2016 1443 1448 1423 1425 0 -20.71(-1.43%)
Oct 14, 2016 1460 1468 1443 1446 0 -4.18(-0.29%)
Oct 13, 2016 1444 1460 1428 1450 0 -4.92(-0.34%)
Oct 12, 2016 1445 1463 1440 1455 0 +11.19(+0.77%)
Oct 11, 2016 1462 1469 1440 1444 0 -17.22(-1.18%)
Oct 10, 2016 1463 1474 1455 1461 0 +9.47(+0.65%)
Oct 07, 2016 1452 1454 1442 1452 0 -2.73(-0.19%)
Oct 06, 2016 1458 1465 1442 1454 0 -5.08(-0.35%)
Oct 05, 2016 1473 1494 1453 1459 0 -17.29(-1.17%)
Oct 04, 2016 1475 1489 1462 1477 0 -20.39(-1.36%)
Sep 26, 2016 1522 1524 1494 1497 0 -29.27(-1.92%)
Sep 23, 2016 1530 1539 1521 1526 0 -3.38(-0.22%)
Sep 22, 2016 1533 1544 1521 1530 0 +4.02(+0.26%)
Sep 21, 2016 1518 1531 1503 1526 0 +15.43(+1.02%)
Sep 20, 2016 1530 1533 1506 1510 0 -9.39(-0.62%)
Sep 19, 2016 1522 1534 1510 1520 0 +5.80(+0.38%)
Sep 16, 2016 1510 1522 1498 1514 0 -1.62(-0.11%)
Sep 15, 2016 1495 1526 1489 1516 0 -17.27(-1.13%)
Sep 14, 2016 1541 1553 1524 1533 0 -5.26(-0.34%)
Sep 13, 2016 1567 1571 1527 1538 0 -29.30(-1.87%)
Sep 12, 2016 1560 1582 1528 1567 0 +30.54(+1.99%)
Sep 09, 2016 1564 1567 1535 1537 0 -34.96(-2.22%)
Sep 08, 2016 1586 1594 1565 1572 0 -22.74(-1.43%)
Sep 07, 2016 1570 1596 1559 1595 0 +23.91(+1.52%)
Sep 06, 2016 1567 1588 1551 1571 0 -7.93(-0.50%)
Sep 02, 2016 1579 1579 1579 1579 0 -51.04(-3.13%)
Sep 01, 2016 1621 1636 1606 1630 0 +1.50(+0.09%)
Aug 31, 2016 1641 1652 1613 1628 0 -18.37(-1.12%)
Aug 30, 2016 1670 1676 1636 1646 0 -37.98(-2.25%)
Aug 29, 2016 1681 1700 1675 1684 0 +3.41(+0.20%)
Aug 26, 2016 1695 1711 1674 1681 0 -14.27(-0.84%)
Aug 25, 2016 1702 1719 1686 1695 0 -11.98(-0.70%)
Aug 24, 2016 1717 1725 1700 1707 0 -11.71(-0.68%)
Aug 23, 2016 1709 1725 1700 1719 0 +15.91(+0.93%)
Aug 22, 2016 1712 1720 1696 1703 0 -10.37(-0.61%)
Aug 19, 2016 1691 1719 1689 1713 0 +19.76(+1.17%)
Aug 18, 2016 1677 1698 1672 1694 0 +14.48(+0.86%)
Aug 17, 2016 1690 1696 1669 1679 0 -13.06(-0.77%)
Aug 16, 2016 1698 1708 1688 1692 0 -5.07(-0.30%)
Aug 15, 2016 1690 1711 1685 1697 0 +12.35(+0.73%)
Aug 12, 2016 1684 1696 1674 1685 0 -3.86(-0.23%)
Aug 11, 2016 1658 1695 1650 1689 0 +53.54(+3.27%)
Aug 10, 2016 1638 1661 1627 1635 0 +8.82(+0.54%)
Aug 09, 2016 1643 1651 1621 1626 0 -21.93(-1.33%)
Aug 08, 2016 1651 1669 1638 1648 0 +5.16(+0.31%)
Aug 05, 2016 1628 1651 1620 1643 0 +26.91(+1.66%)
Aug 04, 2016 1615 1632 1608 1616 0 +3.55(+0.22%)
Aug 03, 2016 1574 1620 1554 1613 0 +13.71(+0.86%)
Aug 02, 2016 1645 1649 1596 1599 0 -51.21(-3.10%)
Aug 01, 2016 1646 1663 1631 1650 0 +0.01(+0.00%)
Jul 29, 2016 1640 1661 1622 1650 0 +8.88(+0.54%)
Jul 28, 2016 1639 1649 1622 1641 0 +2.29(+0.14%)
Jul 27, 2016 1670 1673 1621 1639 0 -37.64(-2.24%)
Jul 26, 2016 1694 1715 1665 1677 0 -21.42(-1.26%)
Jul 25, 2016 1690 1708 1675 1698 0 +5.71(+0.34%)
Jul 22, 2016 1703 1715 1668 1692 0 -10.98(-0.64%)
Jul 21, 2016 1718 1730 1693 1703 0 -14.63(-0.85%)
Jul 20, 2016 1714 1727 1707 1718 0 +9.15(+0.54%)
Jul 19, 2016 1707 1715 1694 1709 0 -3.09(-0.18%)
Jul 18, 2016 1712 1727 1703 1712 0 +0.19(+0.01%)
Jul 15, 2016 1721 1727 1704 1712 0 -5.46(-0.32%)
Jul 14, 2016 1727 1735 1711 1717 0 +2.75(+0.16%)
Jul 13, 2016 1721 1725 1700 1715 0 -1.17(-0.07%)
Jul 12, 2016 1696 1723 1694 1716 0 +23.60(+1.39%)
Jul 11, 2016 1691 1708 1685 1692 0 +3.03(+0.18%)
Jul 08, 2016 1689 1696 1659 1689 0 +27.97(+1.68%)
Jul 07, 2016 1648 1668 1643 1661 0 +18.78(+1.14%)
Jul 06, 2016 1642 1642 1642 1642 0 +26.41(+1.63%)
Jul 05, 2016 1643 1649 1604 1616 0 -35.39(-2.14%)
Jul 01, 2016 1651 1651 1651 1651 0 +15.54(+0.95%)
Jun 30, 2016 1617 1641 1600 1636 0 +22.18(+1.37%)
Jun 29, 2016 1587 1619 1578 1614 0 +46.33(+2.96%)
Jun 28, 2016 1553 1572 1539 1567 0 +27.37(+1.78%)
Jun 27, 2016 1577 1581 1519 1540 0 -54.22(-3.40%)
Jun 24, 2016 1613 1633 1584 1594 0 -74.05(-4.44%)
Jun 23, 2016 1666 1675 1652 1668 0 +17.89(+1.08%)
Jun 22, 2016 1664 1672 1648 1650 0 -14.11(-0.85%)
Jun 21, 2016 1664 1677 1654 1664 0 +4.39(+0.26%)
Jun 20, 2016 1657 1680 1649 1660 0 +22.97(+1.40%)
Jun 17, 2016 1616 1643 1608 1637 0 +20.87(+1.29%)
Jun 16, 2016 1612 1624 1596 1616 0 -5.54(-0.34%)
Jun 15, 2016 1611 1641 1606 1622 0 +17.42(+1.09%)
Jun 14, 2016 1610 1624 1590 1604 0 -11.34(-0.70%)
Jun 13, 2016 1622 1638 1607 1616 0 -12.85(-0.79%)
Jun 10, 2016 1631 1643 1618 1628 0 -21.80(-1.32%)
Jun 09, 2016 1645 1656 1632 1650 0 -1.53(-0.09%)
Jun 08, 2016 1632 1661 1616 1652 0 +22.52(+1.38%)
Jun 07, 2016 1612 1637 1600 1629 0 +11.76(+0.73%)
Jun 06, 2016 1610 1624 1599 1618 0 +9.56(+0.59%)
Jun 03, 2016 1613 1621 1595 1608 0 -5.52(-0.34%)
Jun 02, 2016 1597 1619 1593 1613 0 +15.39(+0.96%)
Jun 01, 2016 1588 1608 1575 1598 0 +0.68(+0.04%)
May 31, 2016 1604 1610 1583 1597 0 -4.91(-0.31%)
May 27, 2016 1602 1602 1602 1602 0 +13.06(+0.82%)
May 26, 2016 1596 1603 1583 1589 0 -1.69(-0.11%)
May 25, 2016 1586 1601 1574 1591 0 +2.38(+0.15%)
May 24, 2016 1571 1596 1568 1589 0 +21.66(+1.38%)
May 23, 2016 1579 1595 1564 1567 0 -9.55(-0.61%)
May 20, 2016 1553 1582 1545 1576 0 +27.39(+1.77%)
May 19, 2016 1540 1567 1526 1549 0 +11.38(+0.74%)
May 18, 2016 1542 1554 1523 1538 0 -10.19(-0.66%)
May 17, 2016 1552 1567 1538 1548 0 -6.38(-0.41%)
May 16, 2016 1547 1565 1534 1554 0 +7.45(+0.48%)
May 13, 2016 1561 1575 1534 1547 0 -19.85(-1.27%)
May 12, 2016 1574 1581 1548 1567 0 +3.59(+0.23%)
May 11, 2016 1622 1628 1556 1563 0 -85.52(-5.19%)
May 10, 2016 1640 1662 1635 1649 0 +9.19(+0.56%)
May 09, 2016 1624 1648 1616 1639 0 +13.62(+0.84%)
May 06, 2016 1633 1639 1604 1626 0 -10.75(-0.66%)
May 05, 2016 1651 1660 1629 1637 0 -15.99(-0.97%)
May 04, 2016 1670 1678 1640 1652 0 -29.05(-1.73%)
May 03, 2016 1688 1713 1671 1682 0 -12.33(-0.73%)
May 02, 2016 1664 1700 1647 1694 0 +26.21(+1.57%)
Apr 29, 2016 1679 1687 1633 1668 0 +1.80(+0.11%)
Apr 28, 2016 1683 1700 1657 1666 0 -17.04(-1.01%)
Apr 27, 2016 1696 1702 1668 1683 0 -14.51(-0.85%)
Apr 26, 2016 1680 1706 1675 1697 0 +14.67(+0.87%)
Apr 25, 2016 1685 1694 1666 1683 0 -12.95(-0.76%)
Apr 22, 2016 1705 1720 1679 1696 0 +0.80(+0.05%)
Apr 21, 2016 1720 1730 1684 1695 0 +7.80(+0.46%)
Apr 20, 2016 1684 1705 1675 1687 0 +5.51(+0.33%)
Apr 19, 2016 1685 1698 1667 1682 0 +3.16(+0.19%)
Apr 18, 2016 1660 1683 1655 1678 0 +13.84(+0.83%)
Apr 15, 2016 1651 1669 1641 1665 0 +8.51(+0.51%)
Apr 14, 2016 1656 1671 1644 1656 0 +3.15(+0.19%)
Apr 13, 2016 1629 1656 1619 1653 0 +34.13(+2.11%)
Apr 12, 2016 1607 1626 1584 1619 0 +13.49(+0.84%)
Apr 11, 2016 1637 1647 1601 1605 0 -28.98(-1.77%)
Apr 08, 2016 1679 1682 1618 1634 0 -236.33(-12.63%)
Apr 07, 2016 1866 1887 1852 1871 0 -4.90(-0.26%)
Apr 06, 2016 1855 1885 1837 1876 0 +24.32(+1.31%)
Apr 05, 2016 1861 1874 1836 1851 0 -18.03(-0.96%)
Apr 04, 2016 1905 1911 1863 1869 0 -32.41(-1.70%)
Apr 01, 2016 1881 1910 1867 1902 0 +9.72(+0.51%)
Mar 31, 2016 1903 1922 1881 1892 0 -9.93(-0.52%)
Mar 30, 2016 1887 1915 1875 1902 0 +38.08(+2.04%)
Mar 29, 2016 1848 1870 1840 1864 0 +16.87(+0.91%)
Mar 28, 2016 1842 1860 1829 1847 0 +11.47(+0.62%)
Mar 24, 2016 1835 1835 1835 1835 0 -6.84(-0.37%)
Mar 23, 2016 1856 1865 1834 1842 0 -26.06(-1.39%)
Mar 22, 2016 1880 1890 1847 1868 0 -30.37(-1.60%)
Mar 21, 2016 1894 1916 1880 1899 0 +1.05(+0.06%)
Mar 18, 2016 1893 1918 1886 1898 0 +6.60(+0.35%)
Mar 17, 2016 1858 1903 1849 1891 0 +29.21(+1.57%)
Mar 16, 2016 1865 1873 1843 1862 0 -6.33(-0.34%)
Mar 15, 2016 1873 1882 1850 1868 0 -12.47(-0.66%)
Mar 14, 2016 1883 1896 1870 1881 0 -8.43(-0.45%)
Mar 11, 2016 1871 1899 1859 1889 0 +34.05(+1.84%)
Mar 10, 2016 1852 1870 1828 1855 0 +15.16(+0.82%)
Mar 09, 2016 1857 1862 1820 1840 0 -6.75(-0.37%)
Mar 08, 2016 1858 1875 1839 1847 0 -27.43(-1.46%)
Mar 07, 2016 1858 1888 1845 1874 0 +5.96(+0.32%)
Mar 04, 2016 1873 1891 1847 1868 0 -8.25(-0.44%)
Mar 03, 2016 1874 1891 1850 1876 0 -4.94(-0.26%)
Mar 02, 2016 1886 1903 1862 1881 0 -11.44(-0.60%)
Mar 01, 2016 1866 1903 1856 1893 0 +36.15(+1.95%)
Feb 29, 2016 1849 1879 1839 1857 0 +6.47(+0.35%)
Feb 26, 2016 1842 1868 1826 1850 0 +13.38(+0.73%)
Feb 25, 2016 1806 1848 1793 1837 0 +43.04(+2.40%)
Feb 24, 2016 1735 1801 1723 1794 0 +39.53(+2.25%)
Feb 23, 2016 1758 1777 1734 1754 0 -6.79(-0.39%)
Feb 22, 2016 1734 1781 1721 1761 0 +41.37(+2.41%)
Feb 19, 2016 1714 1744 1655 1720 0 -42.29(-2.40%)
Feb 18, 2016 1769 1789 1745 1762 0 -10.37(-0.59%)
Feb 17, 2016 1740 1784 1732 1772 0 +44.31(+2.56%)
Feb 16, 2016 1698 1746 1681 1728 0 +45.48(+2.70%)
Feb 12, 2016 1682 1682 1682 1682 0 +66.28(+4.10%)
Feb 11, 2016 1606 1635 1587 1616 0 -14.55(-0.89%)
Feb 10, 2016 1631 1651 1622 1631 0 +19.54(+1.21%)
Feb 09, 2016 1605 1645 1584 1611 0 -16.33(-1.00%)
Feb 08, 2016 1672 1675 1589 1627 0 -68.22(-4.02%)
Feb 05, 2016 1761 1762 1672 1696 0 -77.54(-4.37%)
Feb 04, 2016 1775 1793 1735 1773 0 -35.70(-1.97%)
Feb 03, 2016 1811 1826 1754 1809 0 +11.01(+0.61%)
Feb 02, 2016 1835 1859 1780 1798 0 -29.00(-1.59%)
Feb 01, 2016 1802 1838 1784 1827 0 +5.75(+0.32%)
Jan 29, 2016 1771 1829 1758 1821 0 +55.53(+3.14%)
Jan 28, 2016 1742 1781 1718 1766 0 +97.49(+5.84%)
Jan 27, 2016 1657 1698 1646 1668 0 +5.41(+0.33%)
Jan 26, 2016 1650 1681 1636 1663 0 +19.32(+1.18%)
Jan 25, 2016 1663 1672 1630 1643 0 -20.23(-1.22%)
Jan 22, 2016 1649 1670 1628 1664 0 +35.87(+2.20%)
Jan 21, 2016 1596 1653 1577 1628 0 +42.23(+2.66%)
Jan 20, 2016 1546 1597 1508 1586 0 +10.74(+0.68%)
Jan 19, 2016 1609 1622 1556 1575 0 -19.57(-1.23%)
Jan 15, 2016 1594 1594 1594 1594 0 -24.48(-1.51%)
Jan 14, 2016 1639 1650 1577 1619 0 -19.84(-1.21%)
Jan 13, 2016 1673 1691 1632 1639 0 -25.44(-1.53%)
Jan 12, 2016 1665 1695 1629 1664 0 +39.48(+2.43%)
Jan 11, 2016 1638 1662 1589 1625 0 -40.93(-2.46%)
Jan 08, 2016 1720 1729 1658 1666 0 -46.21(-2.70%)
Jan 07, 2016 1703 1756 1691 1712 0 -16.69(-0.97%)
Jan 06, 2016 1723 1752 1711 1729 0 -20.00(-1.14%)
Jan 05, 2016 1753 1768 1732 1749 0 +7.67(+0.44%)
Jan 04, 2016 1721 1748 1707 1741 0 -5.62(-0.32%)
Dec 31, 2015 1746 1746 1746 1746 0 -7.45(-0.42%)
Dec 30, 2015 1771 1778 1749 1754 0 -19.38(-1.09%)
Dec 29, 2015 1763 1783 1753 1773 0 +20.44(+1.17%)
Dec 28, 2015 1746 1763 1734 1753 0 +0.19(+0.01%)
Dec 24, 2015 1753 1753 1753 1753 0 -7.43(-0.42%)
Dec 23, 2015 1763 1772 1740 1760 0 +18.08(+1.04%)
Dec 22, 2015 1749 1760 1715 1742 0 -0.81(-0.05%)
Dec 21, 2015 1745 1758 1726 1743 0 +7.47(+0.43%)
Dec 18, 2015 1741 1763 1728 1735 0 -7.65(-0.44%)
Dec 17, 2015 1774 1780 1732 1743 0 -27.19(-1.54%)
Dec 16, 2015 1761 1778 1740 1770 0 +23.10(+1.32%)
Dec 15, 2015 1764 1775 1732 1747 0 -0.75(-0.04%)
Dec 14, 2015 1731 1759 1724 1748 0 +16.70(+0.96%)
Dec 11, 2015 1744 1757 1717 1731 0 -37.05(-2.10%)
Dec 10, 2015 1762 1789 1752 1768 0 +2.27(+0.13%)
Dec 09, 2015 1792 1823 1747 1766 0 -56.50(-3.10%)
Dec 08, 2015 1801 1835 1790 1822 0 +5.35(+0.29%)
Dec 07, 2015 1805 1827 1782 1817 0 +3.20(+0.18%)
Dec 04, 2015 1788 1829 1769 1814 0 +31.25(+1.75%)
Dec 03, 2015 1819 1827 1767 1783 0 -39.00(-2.14%)
Dec 02, 2015 1822 1848 1809 1822 0 -0.97(-0.05%)
Dec 01, 2015 1807 1829 1792 1823 0 +23.82(+1.32%)
Nov 30, 2015 1818 1826 1782 1799 0 -48.58(-2.63%)
Nov 27, 2015 1880 1882 1833 1847 0 -29.53(-1.57%)
Nov 25, 2015 1877 1877 1877 1877 0 +2.31(+0.12%)
Nov 24, 2015 1849 1890 1841 1875 0 +15.61(+0.84%)
Nov 23, 2015 1859 1875 1859 1859 0 +23.44(+1.28%)
Nov 20, 2015 1815 1850 1812 1836 0 +43.80(+2.44%)
Nov 19, 2015 1778 1817 1768 1792 0 +16.74(+0.94%)
Nov 18, 2015 1737 1778 1727 1775 0 +42.79(+2.47%)
Nov 17, 2015 1753 1767 1711 1732 0 -44.46(-2.50%)
Nov 16, 2015 1742 1780 1727 1777 0 +29.36(+1.68%)
Nov 13, 2015 1802 1810 1730 1747 0 -77.95(-4.27%)
Nov 12, 2015 1810 1849 1791 1825 0 -14.62(-0.79%)
Nov 11, 2015 1893 1897 1830 1840 0 -58.31(-3.07%)
Nov 10, 2015 1876 1903 1857 1898 0 +17.71(+0.94%)
Nov 09, 2015 1920 1927 1868 1880 0 -47.48(-2.46%)
Nov 06, 2015 1936 1958 1911 1928 0 -13.55(-0.70%)
Nov 05, 2015 1927 1963 1903 1941 0 +24.03(+1.25%)
Nov 04, 2015 1934 1941 1904 1917 0 -11.45(-0.59%)
Nov 03, 2015 1912 1942 1905 1929 0 +16.66(+0.87%)
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.