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 (%)
Nov 30, 2009 1328 1339 1298 1322 0 -0.05(-0.00%)
Nov 27, 2009 1309 1342 1293 1322 0 -49.49(-3.61%)
Nov 25, 2009 1371 1371 1371 0 +15.59(+1.15%)
Nov 24, 2009 1374 1382 1342 1356 0 -17.15(-1.25%)
Nov 23, 2009 1384 1402 1364 1373 0 +9.57(+0.70%)
Nov 20, 2009 1363 1380 1346 1363 0 -5.97(-0.44%)
Nov 19, 2009 1373 1388 1350 1369 0 -14.69(-1.06%)
Nov 18, 2009 1391 1405 1372 1384 0 -6.62(-0.48%)
Nov 17, 2009 1411 1416 1374 1391 0 -27.00(-1.90%)
Nov 16, 2009 1408 1433 1399 1418 0 +23.67(+1.70%)
Nov 13, 2009 1377 1405 1366 1394 0 +15.67(+1.14%)
Nov 12, 2009 1413 1421 1370 1378 0 -39.07(-2.76%)
Nov 11, 2009 1421 1445 1402 1417 0 +10.77(+0.77%)
Nov 10, 2009 1421 1437 1389 1407 0 -16.55(-1.16%)
Nov 09, 2009 1392 1434 1384 1423 0 +44.06(+3.19%)
Nov 06, 2009 1363 1391 1348 1379 0 +13.73(+1.01%)
Nov 05, 2009 1347 1383 1330 1365 0 +36.04(+2.71%)
Nov 04, 2009 1365 1378 1322 1329 0 -35.31(-2.59%)
Nov 03, 2009 1342 1377 1325 1365 0 +22.22(+1.66%)
Nov 02, 2009 1338 1366 1308 1343 0 +12.26(+0.92%)
Oct 30, 2009 1347 1372 1316 1330 0 -24.59(-1.81%)
Oct 29, 2009 1323 1369 1315 1355 0 +49.03(+3.75%)
Oct 28, 2009 1362 1378 1296 1306 0 -60.08(-4.40%)
Oct 27, 2009 1411 1426 1342 1366 0 -68.20(-4.76%)
Oct 26, 2009 1442 1475 1422 1434 0 -6.51(-0.45%)
Oct 23, 2009 1446 1460 1432 1441 0 -14.38(-0.99%)
Oct 22, 2009 1419 1464 1408 1455 0 +37.30(+2.63%)
Oct 21, 2009 1441 1467 1413 1418 0 -26.19(-1.81%)
Oct 20, 2009 1433 1452 1429 1444 0 -8.46(-0.58%)
Oct 19, 2009 1435 1473 1426 1452 0 +20.92(+1.46%)
Oct 16, 2009 1434 1446 1411 1431 0 -16.25(-1.12%)
Oct 15, 2009 1433 1463 1427 1448 0 +1.70(+0.12%)
Oct 14, 2009 1433 1456 1424 1446 0 +28.52(+2.01%)
Oct 13, 2009 1421 1435 1401 1417 0 -1.65(-0.12%)
Oct 12, 2009 1435 1446 1409 1419 0 -0.71(-0.05%)
Oct 09, 2009 1414 1429 1396 1420 0 +4.89(+0.35%)
Oct 08, 2009 1400 1427 1385 1415 0 +28.93(+2.09%)
Oct 07, 2009 1371 1401 1361 1386 0 +15.05(+1.10%)
Oct 06, 2009 1367 1393 1351 1371 0 +13.31(+0.98%)
Oct 05, 2009 1326 1368 1318 1358 0 +40.27(+3.06%)
Oct 02, 2009 1315 1339 1300 1317 0 -12.61(-0.95%)
Oct 01, 2009 1373 1380 1326 1330 0 -51.73(-3.74%)
Sep 30, 2009 1398 1411 1364 1382 0 -11.18(-0.80%)
Sep 29, 2009 1379 1419 1371 1393 0 +23.07(+1.68%)
Sep 28, 2009 1335 1380 1338 1370 0 +30.40(+2.27%)
Sep 25, 2009 1340 1364 1326 1339 0 -11.13(-0.82%)
Sep 24, 2009 1378 1395 1343 1351 0 -27.87(-2.02%)
Sep 23, 2009 1399 1415 1375 1378 0 -22.25(-1.59%)
Sep 22, 2009 1407 1426 1390 1401 0 +0.66(+0.05%)
Sep 21, 2009 1382 1415 1367 1400 0 +5.26(+0.38%)
Sep 18, 2009 1398 1410 1379 1395 0 +2.98(+0.21%)
Sep 17, 2009 1384 1415 1370 1392 0 +27.01(+1.98%)
Sep 16, 2009 1356 1397 1345 1365 0 +8.70(+0.64%)
Sep 15, 2009 1342 1368 1330 1356 0 +7.82(+0.58%)
Sep 14, 2009 1324 1355 1310 1348 0 +13.75(+1.03%)
Sep 11, 2009 1326 1347 1314 1334 0 +5.98(+0.45%)
Sep 10, 2009 1315 1341 1300 1329 0 +11.66(+0.89%)
Sep 09, 2009 1291 1327 1284 1317 0 +25.32(+1.96%)
Sep 08, 2009 1284 1304 1272 1292 0 +16.49(+1.29%)
Sep 04, 2009 1275 1275 1275 0 +9.01(+0.71%)
Sep 03, 2009 1249 1271 1234 1266 0 +23.17(+1.86%)
Sep 02, 2009 1244 1265 1231 1243 0 -6.66(-0.53%)
Sep 01, 2009 1272 1303 1241 1250 0 -31.06(-2.43%)
Aug 31, 2009 1292 1302 1267 1281 0 -27.38(-2.09%)
Aug 28, 2009 1308 1325 1289 1308 0 +5.16(+0.40%)
Aug 27, 2009 1291 1312 1264 1303 0 +9.73(+0.75%)
Aug 26, 2009 1275 1303 1265 1293 0 +13.75(+1.07%)
Aug 25, 2009 1264 1294 1255 1279 0 +19.71(+1.56%)
Aug 24, 2009 1268 1289 1251 1260 0 -10.32(-0.81%)
Aug 21, 2009 1263 1283 1251 1270 0 +17.10(+1.36%)
Aug 20, 2009 1248 1268 1234 1253 0 +10.72(+0.86%)
Aug 19, 2009 1217 1252 1209 1242 0 +12.75(+1.04%)
Aug 18, 2009 1202 1239 1196 1229 0 +37.77(+3.17%)
Aug 17, 2009 1208 1219 1182 1192 0 -39.59(-3.22%)
Aug 14, 2009 1248 1265 1212 1231 0 -12.84(-1.03%)
Aug 13, 2009 1252 1266 1220 1244 0 -1.62(-0.13%)
Aug 12, 2009 1230 1264 1223 1246 0 +7.34(+0.59%)
Aug 11, 2009 1237 1254 1219 1238 0 -7.31(-0.59%)
Aug 10, 2009 1265 1283 1232 1246 0 -34.47(-2.69%)
Aug 07, 2009 1241 1291 1237 1280 0 +46.34(+3.76%)
Aug 06, 2009 1231 1250 1210 1234 0 -0.14(-0.01%)
Aug 05, 2009 1222 1251 1205 1234 0 +17.02(+1.40%)
Aug 04, 2009 1214 1232 1194 1217 0 -0.81(-0.07%)
Aug 03, 2009 1208 1230 1190 1218 0 +19.80(+1.65%)
Jul 31, 2009 1184 1219 1182 1198 0 +0.44(+0.04%)
Jul 30, 2009 1181 1222 1173 1197 0 +28.29(+2.42%)
Jul 29, 2009 1180 1199 1155 1169 0 -13.99(-1.18%)
Jul 28, 2009 1177 1198 1163 1183 0 +2.15(+0.18%)
Jul 27, 2009 1168 1190 1157 1181 0 +7.08(+0.60%)
Jul 25, 2009 1154 1180 1143 1174 0 -1.63(-0.14%)
Jul 24, 2009 1154 1180 1143 1176 0 +12.87(+1.11%)
Jul 23, 2009 1114 1175 1107 1163 0 +43.52(+3.89%)
Jul 22, 2009 1106 1151 1095 1119 0 +21.25(+1.94%)
Jul 21, 2009 1109 1116 1075 1098 0 +54.10(+5.18%)
Jun 26, 2009 1036 1058 1027 1044 0 +6.40(+0.62%)
Jun 25, 2009 1031 1044 1018 1037 0 +29.21(+2.90%)
Jun 24, 2009 1007 1030 997.33 1008 0 +8.44(+0.84%)
Jun 23, 2009 1022 1030 986.35 999.74 0 -18.94(-1.86%)
Jun 22, 2009 1039 1046 1011 1019 0 -34.18(-3.25%)
Jun 19, 2009 1042 1067 1031 1053 0 +20.21(+1.96%)
Jun 18, 2009 1032 1053 1016 1033 0 -3.18(-0.31%)
Jun 17, 2009 1047 1060 1017 1036 0 -14.10(-1.34%)
Jun 16, 2009 1088 1102 1044 1050 0 -33.02(-3.05%)
Jun 15, 2009 1085 1097 1057 1083 0 -12.13(-1.11%)
Jun 12, 2009 1104 1110 1075 1095 0 -14.51(-1.31%)
Jun 11, 2009 1116 1138 1094 1110 0 -9.17(-0.82%)
Jun 10, 2009 1139 1148 1096 1119 0 -6.85(-0.61%)
Jun 09, 2009 1107 1138 1092 1126 0 +23.31(+2.11%)
Jun 08, 2009 1103 1116 1083 1102 0 -17.23(-1.54%)
Jun 05, 2009 1132 1152 1100 1120 0 -4.06(-0.36%)
Jun 04, 2009 1126 1137 1093 1124 0 -4.31(-0.38%)
Jun 03, 2009 1122 1142 1105 1128 0 -7.47(-0.66%)
Jun 02, 2009 1130 1155 1113 1135 0 -0.37(-0.03%)
Jun 01, 2009 1092 1151 1083 1136 0 +63.75(+5.95%)
May 29, 2009 1048 1082 1037 1072 0 +26.64(+2.55%)
May 28, 2009 1060 1075 1021 1045 0 -8.97(-0.85%)
May 27, 2009 1066 1101 1038 1054 0 -9.41(-0.88%)
May 26, 2009 996.56 1074 988.88 1064 0 +61.33(+6.12%)
May 25, 2009 1011 1024 979.74 1002 0 +0.00(+0.00%)
May 22, 2009 1011 1024 979.74 1002 0 +2.25(+0.22%)
May 21, 2009 1007 1030 980.89 1000 0 -19.17(-1.88%)
May 20, 2009 1035 1066 1009 1019 0 -11.03(-1.07%)
May 19, 2009 1019 1051 998.12 1030 0 +12.63(+1.24%)
May 18, 2009 988.30 1023 978.01 1018 0 +39.35(+4.02%)
May 15, 2009 978.57 1008 962.11 978.37 0 +2.90(+0.30%)
May 14, 2009 946.53 1005 937.30 975.48 0 +25.37(+2.67%)
May 13, 2009 986.72 995.60 939.08 950.10 0 -54.43(-5.42%)
May 12, 2009 1038 1055 977.10 1005 0 -19.22(-1.88%)
May 11, 2009 1041 1058 1006 1024 0 -34.31(-3.24%)
May 08, 2009 1060 1078 1025 1058 0 +16.08(+1.54%)
May 07, 2009 1083 1095 1030 1042 0 -29.48(-2.75%)
May 06, 2009 1089 1101 1042 1071 0 -3.36(-0.31%)
May 05, 2009 1068 1096 1050 1075 0 +5.41(+0.51%)
May 04, 2009 1056 1082 1039 1069 0 +26.32(+2.52%)
May 01, 2009 1042 1069 1024 1043 0 +0.85(+0.08%)
Apr 30, 2009 1040 1088 1023 1042 0 +16.92(+1.65%)
Apr 29, 2009 1041 1070 1001 1025 0 -46.07(-4.30%)
Apr 28, 2009 1045 1096 1029 1071 0 +21.62(+2.06%)
Apr 27, 2009 1060 1078 1030 1050 0 -26.42(-2.45%)
Apr 24, 2009 1059 1100 1043 1076 0 +19.89(+1.88%)
Apr 23, 2009 1068 1093 1033 1056 0 -11.43(-1.07%)
Apr 22, 2009 1017 1094 1012 1068 0 +40.24(+3.92%)
Apr 21, 2009 979.54 1039 970.86 1027 0 +42.90(+4.36%)
Apr 20, 2009 1020 1025 971.48 984.59 0 -56.20(-5.40%)
Apr 17, 2009 1015 1051 1002 1041 0 +28.72(+2.84%)
Apr 16, 2009 986.86 1023 975.22 1012 0 +29.85(+3.04%)
Apr 15, 2009 981.31 1002 959.05 982.22 0 -8.04(-0.81%)
Apr 14, 2009 996.37 1015 968.70 990.27 0 -20.87(-2.06%)
Apr 13, 2009 981.15 1020 965.78 1011 0 +20.89(+2.11%)
Apr 10, 2009 947.66 994.96 937.07 990.25 0 +0.00(+0.00%)
Apr 09, 2009 947.66 994.96 937.07 990.25 0 +66.68(+7.22%)
Apr 08, 2009 898.65 930.82 888.40 923.58 0 +31.50(+3.53%)
Apr 07, 2009 907.25 918.40 877.10 892.08 0 -28.24(-3.07%)
Apr 06, 2009 939.75 947.13 899.84 920.31 0 -32.02(-3.36%)
Apr 03, 2009 918.59 956.61 908.73 952.33 0 +30.73(+3.33%)
Apr 02, 2009 888.09 944.22 879.56 921.61 0 +51.74(+5.95%)
Apr 01, 2009 842.17 880.40 829.75 869.86 0 +16.82(+1.97%)
Mar 31, 2009 860.03 873.10 836.54 853.04 0 -1.76(-0.21%)
Mar 30, 2009 861.86 873.49 834.90 854.81 0 -28.58(-3.23%)
Mar 27, 2009 879.74 896.64 864.34 883.38 0 -8.16(-0.92%)
Mar 26, 2009 866.41 902.05 855.48 891.54 0 +34.69(+4.05%)
Mar 25, 2009 847.02 879.31 827.13 856.85 0 +14.77(+1.75%)
Mar 24, 2009 839.34 868.48 826.95 842.08 0 -8.16(-0.96%)
Mar 23, 2009 819.62 851.47 812.65 850.24 0 +55.57(+6.99%)
Mar 20, 2009 824.22 834.37 781.74 794.67 0 -26.33(-3.21%)
Mar 19, 2009 804.86 837.53 800.06 821.00 0 +8.90(+1.10%)
Mar 18, 2009 770.07 822.82 762.17 812.10 0 +38.86(+5.03%)
Mar 17, 2009 749.28 776.95 741.42 773.23 0 +26.09(+3.49%)
Mar 16, 2009 773.57 783.12 743.39 747.14 0 -18.88(-2.46%)
Mar 13, 2009 754.28 774.88 738.37 766.02 0 +13.02(+1.73%)
Mar 12, 2009 717.39 763.51 704.96 753.00 0 +34.21(+4.76%)
Mar 11, 2009 708.63 735.28 696.24 718.79 0 +13.24(+1.88%)
Mar 10, 2009 673.61 718.30 667.30 705.54 0 +44.38(+6.71%)
Mar 09, 2009 662.12 680.51 650.42 661.17 0 -7.58(-1.13%)
Mar 06, 2009 682.74 692.28 649.67 668.75 0 -8.02(-1.18%)
Mar 05, 2009 690.50 707.82 666.02 676.77 0 -27.31(-3.88%)
Mar 04, 2009 693.35 722.89 678.47 704.08 0 +20.37(+2.98%)
Mar 03, 2009 708.89 719.23 669.91 683.71 0 -21.63(-3.07%)
Mar 02, 2009 728.47 741.26 701.01 705.34 0 -35.37(-4.78%)
Feb 27, 2009 728.50 761.65 719.18 740.71 0 +6.45(+0.88%)
Feb 26, 2009 759.85 774.77 723.35 734.26 0 -16.45(-2.19%)
Feb 25, 2009 753.53 772.57 731.42 750.71 0 -5.77(-0.76%)
Feb 24, 2009 732.98 763.73 711.37 756.48 0 +31.08(+4.28%)
Feb 23, 2009 758.64 769.38 719.66 725.40 0 -28.89(-3.83%)
Feb 20, 2009 747.39 773.39 732.99 754.29 0 -7.62(-1.00%)
Feb 19, 2009 763.01 786.35 748.74 761.91 0 +3.39(+0.45%)
Feb 18, 2009 765.10 774.40 742.30 758.52 0 -1.90(-0.25%)
Feb 17, 2009 755.03 776.86 741.41 760.42 0 -13.98(-1.80%)
Feb 16, 2009 790.59 804.24 765.61 774.40 0 +0.00(+0.00%)
Feb 13, 2009 790.59 804.24 765.61 774.40 0 -18.55(-2.34%)
Feb 12, 2009 780.30 802.98 761.88 792.95 0 -11.43(-1.42%)
Feb 11, 2009 812.12 834.64 786.11 804.38 0 -2.58(-0.32%)
Feb 10, 2009 833.90 851.27 798.86 806.96 0 -34.30(-4.08%)
Feb 09, 2009 858.88 867.51 825.03 841.26 0 -20.29(-2.36%)
Feb 06, 2009 840.43 887.03 834.53 861.55 0 +21.20(+2.52%)
Feb 05, 2009 813.03 850.75 804.82 840.35 0 +23.29(+2.85%)
Feb 04, 2009 832.31 844.16 798.59 817.06 0 -14.51(-1.75%)
Feb 03, 2009 815.17 846.00 804.38 831.57 0 +22.51(+2.78%)
Feb 02, 2009 822.01 840.28 794.86 809.06 0 -26.26(-3.14%)
Jan 30, 2009 854.17 864.27 818.26 835.32 0 -16.98(-1.99%)
Jan 29, 2009 878.29 892.20 843.77 852.30 0 -37.06(-4.17%)
Jan 28, 2009 865.98 906.03 855.24 889.37 0 +44.55(+5.27%)
Jan 27, 2009 840.66 857.96 822.97 844.82 0 +6.49(+0.77%)
Jan 26, 2009 825.59 862.66 810.23 838.33 0 +19.50(+2.38%)
Jan 23, 2009 801.18 840.54 790.76 818.82 0 -2.04(-0.25%)
Jan 22, 2009 808.84 837.09 784.69 820.86 0 -4.53(-0.55%)
Jan 21, 2009 803.02 831.07 771.07 825.39 0 +31.85(+4.01%)
Jan 20, 2009 843.75 850.65 787.93 793.54 0 -62.94(-7.35%)
Jan 19, 2009 853.68 871.80 830.05 856.48 0 +0.00(+0.00%)
Jan 16, 2009 853.68 871.80 830.05 856.48 0 +14.39(+1.71%)
Jan 15, 2009 814.23 856.12 790.65 842.09 0 +29.27(+3.60%)
Jan 14, 2009 797.04 830.32 774.35 812.81 0 -12.02(-1.46%)
Jan 13, 2009 830.66 849.11 800.11 824.83 0 -5.36(-0.65%)
Jan 12, 2009 853.25 860.20 818.14 830.19 0 -25.34(-2.96%)
Jan 09, 2009 900.41 907.04 844.89 855.53 0 -48.81(-5.40%)
Jan 08, 2009 905.41 918.28 870.51 904.34 0 -8.48(-0.93%)
Jan 07, 2009 925.03 933.89 893.40 912.82 0 -26.99(-2.87%)
Jan 06, 2009 934.16 953.52 907.31 939.82 0 +11.23(+1.21%)
Jan 05, 2009 927.72 940.43 900.18 928.59 0 -4.02(-0.43%)
Jan 02, 2009 909.96 942.39 885.96 932.61 0 +31.64(+3.51%)
Jan 01, 2009 873.33 914.17 867.36 900.97 0 +0.00(+0.00%)
Dec 31, 2008 873.33 914.17 867.36 900.97 0 +25.30(+2.89%)
Dec 30, 2008 852.59 883.68 837.01 875.67 0 +29.01(+3.43%)
Dec 29, 2008 864.70 877.65 831.95 846.65 0 -20.71(-2.39%)
Dec 26, 2008 853.03 877.48 846.96 867.37 0 +17.47(+2.06%)
Dec 25, 2008 842.70 861.83 831.91 849.90 0 +0.00(+0.00%)
Dec 24, 2008 842.70 861.83 831.91 849.90 0 +8.52(+1.01%)
Dec 23, 2008 867.35 879.55 825.87 841.37 0 -19.50(-2.27%)
Dec 22, 2008 904.81 914.09 832.87 860.88 0 -45.63(-5.03%)
Dec 19, 2008 912.66 935.41 881.61 906.51 0 +0.26(+0.03%)
Dec 18, 2008 922.61 938.22 885.72 906.25 0 -5.98(-0.66%)
Dec 17, 2008 877.89 933.36 863.91 912.22 0 +22.37(+2.51%)
Dec 16, 2008 844.12 897.52 822.45 889.86 0 +63.41(+7.67%)
Dec 15, 2008 857.35 869.82 803.92 826.44 0 -25.19(-2.96%)
Dec 12, 2008 809.89 864.92 800.94 851.63 0 +15.00(+1.79%)
Dec 11, 2008 888.66 907.92 818.02 836.63 0 -98.89(-10.57%)
Dec 10, 2008 932.07 956.42 906.74 935.52 0 +11.59(+1.25%)
Dec 09, 2008 952.71 981.45 913.32 923.93 0 -40.30(-4.18%)
Dec 08, 2008 948.67 988.92 926.85 964.23 0 +28.18(+3.01%)
Dec 05, 2008 879.64 942.53 842.40 936.04 0 +38.62(+4.30%)
Dec 04, 2008 885.57 936.59 864.09 897.43 0 +1.33(+0.15%)
Dec 03, 2008 859.03 908.76 823.27 896.10 0 +39.56(+4.62%)
Dec 02, 2008 834.92 876.50 809.04 856.53 0 +42.06(+5.16%)
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.