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 (%)
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%)
Dec 01, 2008 881.16 888.81 808.33 814.48 0 -86.62(-9.61%)
Nov 28, 2008 887.06 907.94 863.54 901.10 0 +3.30(+0.37%)
Nov 27, 2008 828.45 910.90 811.66 897.80 0 +0.00(+0.00%)
Nov 26, 2008 828.45 910.90 811.66 897.80 0 +58.38(+6.95%)
Nov 25, 2008 850.07 872.51 793.16 839.42 0 +2.11(+0.25%)
Nov 24, 2008 778.57 863.56 752.39 837.32 0 +68.80(+8.95%)
Nov 21, 2008 740.70 781.04 698.15 768.52 0 +46.24(+6.40%)
Nov 20, 2008 739.46 797.11 698.15 722.27 0 -26.62(-3.55%)
Nov 19, 2008 820.06 846.08 740.46 748.90 0 -78.82(-9.52%)
Nov 18, 2008 862.38 875.47 791.93 827.72 0 -35.83(-4.15%)
Nov 17, 2008 889.00 913.47 855.04 863.55 0 -31.70(-3.54%)
Nov 14, 2008 932.64 951.26 880.95 895.25 0 -55.84(-5.87%)
Nov 13, 2008 887.66 957.29 832.90 951.09 0 +71.97(+8.19%)
Nov 12, 2008 915.76 931.33 862.24 879.12 0 -49.63(-5.34%)
Nov 11, 2008 948.76 973.65 902.53 928.75 0 -37.15(-3.85%)
Nov 10, 2008 1020 1032 943.75 965.90 0 -34.00(-3.40%)
Nov 07, 2008 1006 1037 964.25 999.91 0 +4.75(+0.48%)
Nov 06, 2008 1040 1061 972.85 995.16 0 -56.93(-5.41%)
Nov 05, 2008 1094 1122 1040 1052 0 -42.69(-3.90%)
Nov 04, 2008 1082 1118 1049 1095 0 +24.94(+2.33%)
Nov 03, 2008 1087 1109 1050 1070 0 -17.63(-1.62%)
Oct 31, 2008 1027 1117 1016 1087 0 +56.00(+5.43%)
Oct 30, 2008 1025 1070 992.93 1031 0 +35.17(+3.53%)
Oct 29, 2008 974.03 1046 946.97 996.30 0 +16.94(+1.73%)
Oct 28, 2008 893.31 985.91 866.37 979.36 0 +105.20(+12.03%)
Oct 27, 2008 893.72 930.06 863.09 874.16 0 -28.04(-3.11%)
Oct 24, 2008 877.39 944.11 838.87 902.20 0 -47.45(-5.00%)
Oct 23, 2008 976.96 1003 906.12 949.65 0 -23.64(-2.43%)
Oct 22, 2008 1028 1046 943.97 973.29 0 -73.01(-6.98%)
Oct 21, 2008 1064 1097 1034 1046 0 -25.30(-2.36%)
Oct 20, 2008 1077 1106 1034 1072 0 +10.94(+1.03%)
Oct 17, 2008 1035 1104 1007 1061 0 -4.44(-0.42%)
Oct 16, 2008 1017 1082 962.50 1065 0 +53.27(+5.26%)
Oct 15, 2008 1100 1117 1004 1012 0 -107.00(-9.56%)
Oct 14, 2008 1225 1235 1083 1119 0 -63.50(-5.37%)
Oct 13, 2008 1190 1222 1127 1182 0 +44.71(+3.93%)
Oct 10, 2008 1032 1177 985.61 1138 0 +51.10(+4.70%)
Oct 09, 2008 1183 1208 1070 1087 0 -90.84(-7.72%)
Oct 08, 2008 1171 1245 1133 1177 0 -25.71(-2.14%)
Oct 07, 2008 1278 1303 1194 1203 0 -59.58(-4.72%)
Oct 06, 2008 1275 1297 1174 1263 0 -43.91(-3.36%)
Oct 03, 2008 1372 1389 1294 1307 0 -45.05(-3.33%)
Oct 02, 2008 1416 1430 1334 1352 0 -77.51(-5.42%)
Oct 01, 2008 1435 1458 1402 1429 0 -19.11(-1.32%)
Sep 30, 2008 1452 1474 1400 1448 0 +22.65(+1.59%)
Sep 29, 2008 1502 1513 1389 1426 0 -96.21(-6.32%)
Sep 26, 2008 1495 1532 1473 1522 0 +3.07(+0.20%)
Sep 25, 2008 1496 1541 1479 1519 0 +37.36(+2.52%)
Sep 24, 2008 1482 1526 1454 1481 0 -11.67(-0.78%)
Sep 23, 2008 1516 1546 1470 1493 0 -23.20(-1.53%)
Sep 22, 2008 1576 1605 1502 1516 0 -83.74(-5.23%)
Sep 19, 2008 1622 1708 1542 1600 0 +40.67(+2.61%)
Sep 18, 2008 1522 1576 1454 1559 0 +59.27(+3.95%)
Sep 17, 2008 1533 1564 1475 1500 0 -57.05(-3.66%)
Sep 16, 2008 1496 1571 1462 1557 0 +34.29(+2.25%)
Sep 15, 2008 1514 1585 1493 1523 0 -40.26(-2.58%)
Sep 12, 2008 1556 1580 1530 1563 0 -6.12(-0.39%)
Sep 11, 2008 1535 1580 1505 1569 0 +12.14(+0.78%)
Sep 10, 2008 1560 1583 1520 1557 0 +7.29(+0.47%)
Sep 09, 2008 1573 1603 1536 1550 0 -18.43(-1.18%)
Sep 08, 2008 1572 1600 1534 1568 0 +36.81(+2.40%)
Sep 05, 2008 1516 1548 1479 1531 0 +5.54(+0.36%)
Sep 04, 2008 1549 1569 1504 1526 0 -37.82(-2.42%)
Sep 03, 2008 1538 1578 1512 1564 0 +27.12(+1.77%)
Sep 02, 2008 1537 1586 1512 1537 0 +17.11(+1.13%)
Sep 01, 2008 1511 1544 1498 1519 0 +0.00(+0.00%)
Aug 29, 2008 1511 1544 1498 1519 0 -1.52(-0.10%)
Aug 28, 2008 1487 1530 1473 1521 0 +35.43(+2.39%)
Aug 27, 2008 1457 1501 1445 1486 0 +26.71(+1.83%)
Aug 26, 2008 1452 1473 1428 1459 0 +7.79(+0.54%)
Aug 25, 2008 1476 1487 1434 1451 0 -37.03(-2.49%)
Aug 22, 2008 1482 1506 1461 1488 0 +13.80(+0.94%)
Aug 21, 2008 1465 1497 1446 1474 0 -8.76(-0.59%)
Aug 20, 2008 1485 1507 1449 1483 0 +1.68(+0.11%)
Aug 19, 2008 1497 1509 1458 1481 0 -28.34(-1.88%)
Aug 18, 2008 1534 1548 1492 1510 0 -14.98(-0.98%)
Aug 15, 2008 1517 1548 1490 1525 0 +20.09(+1.34%)
Aug 14, 2008 1475 1530 1458 1505 0 +22.80(+1.54%)
Aug 13, 2008 1508 1520 1436 1482 0 -32.69(-2.16%)
Aug 12, 2008 1548 1570 1500 1514 0 -34.90(-2.25%)
Aug 11, 2008 1517 1595 1498 1549 0 +29.16(+1.92%)
Aug 08, 2008 1447 1536 1434 1520 0 +76.94(+5.33%)
Aug 07, 2008 1436 1470 1413 1443 0 -3.78(-0.26%)
Aug 06, 2008 1440 1467 1403 1447 0 +23.07(+1.62%)
Aug 05, 2008 1370 1434 1361 1424 0 +61.66(+4.53%)
Aug 04, 2008 1365 1388 1336 1362 0 -5.48(-0.40%)
Aug 01, 2008 1377 1398 1339 1368 0 -3.35(-0.24%)
Jul 31, 2008 1361 1402 1346 1371 0 -11.77(-0.85%)
Jul 30, 2008 1393 1425 1354 1383 0 -17.82(-1.27%)
Jul 29, 2008 1398 1413 1355 1401 0 +40.53(+2.98%)
Jul 28, 2008 1401 1413 1349 1360 0 -43.40(-3.09%)
Jul 25, 2008 1421 1449 1387 1404 0 -21.77(-1.53%)
Jul 24, 2008 1485 1500 1417 1425 0 -59.71(-4.02%)
Jul 23, 2008 1466 1534 1450 1485 0 +19.18(+1.31%)
Jul 22, 2008 1413 1472 1380 1466 0 +47.11(+3.32%)
Jul 21, 2008 1433 1446 1399 1419 0 -11.38(-0.80%)
Jul 18, 2008 1437 1459 1390 1430 0 -1.66(-0.12%)
Jul 17, 2008 1396 1442 1353 1432 0 +38.28(+2.75%)
Jul 16, 2008 1332 1404 1287 1394 0 +75.43(+5.72%)
Jul 15, 2008 1297 1343 1264 1318 0 +10.43(+0.80%)
Jul 14, 2008 1331 1353 1293 1308 0 -9.26(-0.70%)
Jul 11, 2008 1331 1347 1283 1317 0 -33.38(-2.47%)
Jul 10, 2008 1390 1406 1332 1350 0 -41.44(-2.98%)
Jul 09, 2008 1447 1458 1386 1392 0 -51.05(-3.54%)
Jul 08, 2008 1405 1449 1387 1443 0 +35.97(+2.56%)
Jul 07, 2008 1432 1445 1381 1407 0 -22.77(-1.59%)
Jul 04, 2008 1439 1459 1407 1430 0 +0.00(+0.00%)
Jul 03, 2008 1439 1459 1407 1430 0 -1.40(-0.10%)
Jul 02, 2008 1459 1488 1421 1431 0 -22.85(-1.57%)
Jul 01, 2008 1429 1465 1396 1454 0 +22.65(+1.58%)
Jun 30, 2008 1449 1471 1413 1431 0 -20.95(-1.44%)
Jun 27, 2008 1467 1484 1430 1452 0 -16.00(-1.09%)
Jun 26, 2008 1471 1490 1442 1468 0 -22.35(-1.50%)
Jun 25, 2008 1476 1524 1460 1490 0 +27.59(+1.89%)
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.