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, 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%)
Nov 02, 2015 1903 1920 1868 1912 0 +11.93(+0.63%)
Oct 30, 2015 1915 1934 1883 1900 0 -6.06(-0.32%)
Oct 29, 2015 1891 1916 1864 1906 0 +16.51(+0.87%)
Oct 28, 2015 1849 1895 1835 1890 0 +41.72(+2.26%)
Oct 27, 2015 1840 1860 1819 1848 0 +3.31(+0.18%)
Oct 26, 2015 1818 1880 1788 1845 0 +30.34(+1.67%)
Oct 23, 2015 1911 1922 1758 1814 0 -155.83(-7.91%)
Oct 22, 2015 1985 2015 1937 1970 0 -17.15(-0.86%)
Oct 21, 2015 2018 2027 1982 1987 0 -20.34(-1.01%)
Oct 20, 2015 1996 2024 1980 2008 0 +6.36(+0.32%)
Oct 19, 2015 2006 2018 1977 2001 0 -7.66(-0.38%)
Oct 16, 2015 2008 2025 1982 2009 0 +24.00(+1.21%)
Oct 15, 2015 1969 1992 1947 1985 0 +29.69(+1.52%)
Oct 14, 2015 1992 2003 1943 1955 0 -27.60(-1.39%)
Oct 13, 2015 1993 2012 1972 1983 0 -29.04(-1.44%)
Oct 12, 2015 2008 2031 1991 2012 0 +6.78(+0.34%)
Oct 09, 2015 2007 2025 1987 2005 0 -2.03(-0.10%)
Oct 08, 2015 1967 2015 1956 2007 0 +40.12(+2.04%)
Oct 07, 2015 1968 1986 1935 1967 0 +4.83(+0.25%)
Oct 06, 2015 2000 2012 1951 1962 0 -44.21(-2.20%)
Oct 05, 2015 1988 2012 1970 2007 0 +36.45(+1.85%)
Oct 02, 2015 1917 1971 1897 1970 0 +31.07(+1.60%)
Oct 01, 2015 1931 1947 1904 1939 0 +12.75(+0.66%)
Sep 30, 2015 1918 1944 1897 1926 0 +39.01(+2.07%)
Sep 29, 2015 1938 1949 1875 1887 0 -50.66(-2.61%)
Sep 28, 2015 1993 1998 1929 1938 0 -61.82(-3.09%)
Sep 25, 2015 2023 2036 1985 2000 0 +4.63(+0.23%)
Sep 24, 2015 1991 2007 1963 1995 0 -8.01(-0.40%)
Sep 23, 2015 2025 2035 1992 2003 0 -16.98(-0.84%)
Sep 22, 2015 2010 2031 1995 2020 0 -18.54(-0.91%)
Sep 21, 2015 2028 2061 2014 2039 0 +26.45(+1.31%)
Sep 18, 2015 2028 2053 2006 2012 0 -38.62(-1.88%)
Sep 17, 2015 2054 2084 2037 2051 0 +0.09(+0.00%)
Sep 16, 2015 1999 2057 1986 2051 0 +48.85(+2.44%)
Sep 15, 2015 1990 2008 1966 2002 0 +19.75(+1.00%)
Sep 14, 2015 1993 2000 1965 1982 0 -13.42(-0.67%)
Sep 11, 2015 1981 1999 1964 1996 0 +12.17(+0.61%)
Sep 10, 2015 1978 2023 1960 1983 0 -30.03(-1.49%)
Sep 09, 2015 2070 2075 1997 2013 0 -40.23(-1.96%)
Sep 08, 2015 2055 2066 2029 2054 0 +33.05(+1.64%)
Sep 04, 2015 2021 2021 2021 2021 0 -14.68(-0.72%)
Sep 03, 2015 2046 2068 2023 2035 0 -0.31(-0.02%)
Sep 02, 2015 2024 2042 1995 2036 0 +36.23(+1.81%)
Sep 01, 2015 2004 2037 1985 1999 0 -47.02(-2.30%)
Aug 31, 2015 2047 2075 2032 2046 0 -4.82(-0.23%)
Aug 28, 2015 2042 2068 2026 2051 0 +0.45(+0.02%)
Aug 27, 2015 2022 2060 2005 2051 0 +58.03(+2.91%)
Aug 26, 2015 1966 2000 1929 1993 0 +69.12(+3.59%)
Aug 25, 2015 1973 2002 1921 1924 0 +6.26(+0.33%)
Aug 24, 2015 1887 1982 1829 1917 0 -80.88(-4.05%)
Aug 21, 2015 2046 2060 1986 1998 0 -74.45(-3.59%)
Aug 20, 2015 2098 2108 2066 2073 0 -48.60(-2.29%)
Aug 19, 2015 2123 2140 2103 2121 0 -12.63(-0.59%)
Aug 18, 2015 2139 2154 2124 2134 0 -2.95(-0.14%)
Aug 17, 2015 2119 2141 2099 2137 0 +10.23(+0.48%)
Aug 14, 2015 2106 2132 2097 2127 0 +19.96(+0.95%)
Aug 13, 2015 2092 2128 2085 2107 0 +17.58(+0.84%)
Aug 12, 2015 2099 2109 2049 2089 0 -26.51(-1.25%)
Aug 11, 2015 2101 2129 2090 2116 0 -4.44(-0.21%)
Aug 10, 2015 2119 2140 2103 2120 0 +18.80(+0.89%)
Aug 07, 2015 2099 2111 2075 2101 0 -1.97(-0.09%)
Aug 06, 2015 2132 2142 2085 2103 0 -29.32(-1.37%)
Aug 05, 2015 2128 2151 2114 2133 0 +19.25(+0.91%)
Aug 04, 2015 2107 2132 2092 2113 0 +13.71(+0.65%)
Aug 03, 2015 2132 2141 2071 2100 0 -40.01(-1.87%)
Jul 31, 2015 2144 2161 2115 2140 0 -3.01(-0.14%)
Jul 30, 2015 2126 2152 2113 2143 0 +13.15(+0.62%)
Jul 29, 2015 2126 2144 2096 2129 0 +3.44(+0.16%)
Jul 28, 2015 2093 2132 2073 2126 0 +42.17(+2.02%)
Jul 27, 2015 2095 2109 2055 2084 0 -12.90(-0.62%)
Jul 24, 2015 2125 2139 2072 2097 0 -7.11(-0.34%)
Jul 23, 2015 2105 2143 2091 2104 0 +164.45(+8.48%)
Jul 22, 2015 1936 1951 1922 1939 0 -122.91(-5.96%)
Jul 21, 2015 2056 2075 2036 2062 0 +7.79(+0.38%)
Jul 20, 2015 2040 2063 2036 2055 0 +19.25(+0.95%)
Jul 17, 2015 2030 2044 2014 2035 0 +2.79(+0.14%)
Jul 16, 2015 2049 2053 2015 2032 0 -14.57(-0.71%)
Jul 15, 2015 2059 2070 2039 2047 0 -14.74(-0.71%)
Jul 14, 2015 2066 2073 2050 2062 0 -4.32(-0.21%)
Jul 13, 2015 2035 2072 2032 2066 0 +47.77(+2.37%)
Jul 10, 2015 2006 2026 1989 2018 0 +34.89(+1.76%)
Jul 09, 2015 2011 2023 1981 1983 0 -6.41(-0.32%)
Jul 08, 2015 2014 2026 1981 1990 0 -37.76(-1.86%)
Jul 07, 2015 2017 2033 1983 2028 0 +13.67(+0.68%)
Jul 06, 2015 2018 2037 1998 2014 0 -18.40(-0.91%)
Jul 02, 2015 2032 2032 2032 2032 0 +9.08(+0.45%)
Jul 01, 2015 2006 2034 1993 2023 0 +32.34(+1.62%)
Jun 30, 2015 1996 2008 1979 1991 0 +14.98(+0.76%)
Jun 29, 2015 2014 2023 1973 1976 0 -59.34(-2.92%)
Jun 26, 2015 2031 2051 2025 2035 0 +10.08(+0.50%)
Jun 25, 2015 2012 2034 2004 2025 0 +10.15(+0.50%)
Jun 24, 2015 2036 2041 2011 2015 0 -24.69(-1.21%)
Jun 23, 2015 2036 2050 2014 2040 0 +27.31(+1.36%)
Jun 22, 2015 2013 2025 2000 2012 0 +14.10(+0.71%)
Jun 19, 2015 2000 2016 1993 1998 0 -7.37(-0.37%)
Jun 18, 2015 1989 2017 1986 2006 0 +17.96(+0.90%)
Jun 17, 2015 1992 1998 1971 1988 0 +0.05(+0.00%)
Jun 16, 2015 1964 1992 1957 1988 0 +25.31(+1.29%)
Jun 15, 2015 1947 1974 1939 1962 0 -4.60(-0.23%)
Jun 12, 2015 1960 1976 1953 1967 0 -3.12(-0.16%)
Jun 11, 2015 1976 1990 1960 1970 0 -9.52(-0.48%)
Jun 10, 2015 1985 2001 1964 1980 0 +8.27(+0.42%)
Jun 09, 2015 1973 1985 1942 1971 0 +19.30(+0.99%)
Jun 08, 2015 1973 1980 1947 1952 0 -24.86(-1.26%)
Jun 05, 2015 1959 1985 1943 1977 0 +27.15(+1.39%)
Jun 04, 2015 1947 1967 1937 1950 0 -9.86(-0.50%)
Jun 03, 2015 1941 1967 1929 1960 0 +24.90(+1.29%)
Jun 02, 2015 1933 1951 1918 1935 0 +2.23(+0.12%)
Jun 01, 2015 1939 1947 1918 1932 0 +1.23(+0.06%)
May 29, 2015 1944 1951 1921 1931 0 -14.25(-0.73%)
May 28, 2015 1914 1956 1905 1946 0 +30.83(+1.61%)
May 27, 2015 1905 1924 1885 1915 0 +3.02(+0.16%)
May 26, 2015 1934 1946 1906 1912 0 -37.26(-1.91%)
May 22, 2015 1949 1949 1949 1949 0 +3.10(+0.16%)
May 21, 2015 1948 1958 1932 1946 0 -7.21(-0.37%)
May 20, 2015 1964 1968 1939 1953 0 -6.53(-0.33%)
May 19, 2015 1973 1982 1953 1960 0 -10.34(-0.52%)
May 18, 2015 1954 1977 1950 1970 0 +17.09(+0.88%)
May 15, 2015 1959 1964 1940 1953 0 +4.30(+0.22%)
May 14, 2015 1936 1959 1914 1949 0 +21.55(+1.12%)
May 13, 2015 1946 1957 1916 1927 0 -20.48(-1.05%)
May 12, 2015 1950 1960 1928 1947 0 -14.85(-0.76%)
May 11, 2015 1966 1980 1955 1962 0 -4.38(-0.22%)
May 08, 2015 1965 1986 1958 1967 0 +17.91(+0.92%)
May 07, 2015 1937 1960 1931 1949 0 +10.22(+0.53%)
May 06, 2015 1950 1959 1923 1939 0 -9.40(-0.48%)
May 05, 2015 1949 1967 1937 1948 0 -3.92(-0.20%)
May 04, 2015 1968 1979 1939 1952 0 -40.49(-2.03%)
May 01, 2015 2004 2016 1956 1992 0 -5.98(-0.30%)
Apr 30, 2015 2015 2033 1987 1998 0 -20.30(-1.01%)
Apr 29, 2015 2027 2037 1999 2019 0 -4.58(-0.23%)
Apr 28, 2015 2030 2036 2003 2023 0 -12.49(-0.61%)
Apr 27, 2015 2058 2066 2030 2036 0 -13.72(-0.67%)
Apr 24, 2015 2063 2071 2039 2049 0 -10.68(-0.52%)
Apr 23, 2015 2047 2075 2041 2060 0 +10.66(+0.52%)
Apr 22, 2015 2068 2072 2036 2049 0 -12.28(-0.60%)
Apr 21, 2015 2073 2081 2050 2062 0 -15.45(-0.74%)
Apr 20, 2015 2070 2091 2056 2077 0 +19.85(+0.96%)
Apr 17, 2015 2066 2073 2047 2057 0 -20.74(-1.00%)
Apr 16, 2015 2071 2088 2064 2078 0 +7.51(+0.36%)
Apr 15, 2015 2078 2094 2063 2071 0 +0.44(+0.02%)
Apr 14, 2015 2081 2090 2054 2070 0 -8.67(-0.42%)
Apr 13, 2015 2091 2105 2072 2079 0 -5.73(-0.27%)
Apr 10, 2015 2085 2095 2067 2085 0 +1.07(+0.05%)
Apr 09, 2015 2079 2100 2063 2083 0 +5.97(+0.29%)
Apr 08, 2015 2064 2090 2053 2077 0 +22.91(+1.12%)
Apr 07, 2015 2048 2072 2039 2055 0 +6.99(+0.34%)
Apr 06, 2015 2026 2065 2018 2048 0 +13.39(+0.66%)
Apr 02, 2015 2034 2034 2034 2034 0 +10.72(+0.53%)
Apr 01, 2015 2038 2044 1998 2023 0 -13.57(-0.67%)
Mar 31, 2015 2036 2059 2026 2037 0 +4.33(+0.21%)
Mar 30, 2015 2030 2051 2022 2033 0 -89.49(-4.22%)
Mar 27, 2015 2114 2136 2099 2122 0 +18.68(+0.89%)
Mar 26, 2015 2099 2129 2073 2104 0 +1.43(+0.07%)
Mar 25, 2015 2145 2153 2099 2102 0 -41.70(-1.95%)
Mar 24, 2015 2150 2163 2129 2144 0 -7.19(-0.33%)
Mar 23, 2015 2144 2169 2131 2151 0 +7.44(+0.35%)
Mar 20, 2015 2131 2158 2117 2144 0 +24.93(+1.18%)
Mar 19, 2015 2108 2125 2097 2119 0 +7.27(+0.34%)
Mar 18, 2015 2083 2121 2063 2111 0 +24.81(+1.19%)
Mar 17, 2015 2068 2094 2061 2087 0 +14.32(+0.69%)
Mar 16, 2015 2064 2082 2056 2072 0 +18.38(+0.89%)
Mar 13, 2015 2063 2078 2037 2054 0 -7.94(-0.39%)
Mar 12, 2015 2048 2069 2034 2062 0 +25.56(+1.26%)
Mar 11, 2015 2051 2065 2027 2036 0 -14.40(-0.70%)
Mar 10, 2015 2056 2068 2043 2051 0 -25.41(-1.22%)
Mar 09, 2015 2068 2085 2056 2076 0 +11.35(+0.55%)
Mar 06, 2015 2085 2095 2052 2065 0 -38.38(-1.82%)
Mar 05, 2015 2115 2133 2095 2103 0 -6.43(-0.30%)
Mar 04, 2015 2109 2120 2361 2109 0 -276.79(-11.60%)
Mar 03, 2015 2390 2391 2376 2386 0 -19.38(-0.81%)
Mar 02, 2015 2395 2421 2380 2406 0 +9.89(+0.41%)
Feb 27, 2015 2394 2411 2379 2396 0 +1.38(+0.06%)
Feb 26, 2015 2379 2401 2372 2394 0 +8.98(+0.38%)
Feb 25, 2015 2357 2402 2353 2385 0 +35.21(+1.50%)
Feb 24, 2015 2352 2369 2340 2350 0 -1.75(-0.07%)
Feb 23, 2015 2345 2362 2332 2352 0 +9.68(+0.41%)
Feb 20, 2015 2304 2348 2293 2342 0 +39.77(+1.73%)
Feb 19, 2015 2315 2329 2294 2302 0 -14.96(-0.65%)
Feb 18, 2015 2301 2329 2292 2317 0 +7.82(+0.34%)
Feb 17, 2015 2308 2331 2281 2310 0 -6.19(-0.27%)
Feb 13, 2015 2316 2316 2316 2316 0 +63.51(+2.82%)
Feb 12, 2015 2240 2264 2226 2252 0 +20.56(+0.92%)
Feb 11, 2015 2220 2242 2211 2232 0 +7.42(+0.33%)
Feb 10, 2015 2221 2240 2205 2224 0 +19.44(+0.88%)
Feb 09, 2015 2212 2225 2179 2205 0 -11.57(-0.52%)
Feb 06, 2015 2231 2252 2200 2216 0 -6.48(-0.29%)
Feb 05, 2015 2211 2250 2192 2223 0 +12.29(+0.56%)
Feb 04, 2015 2220 2243 2188 2211 0 -33.71(-1.50%)
Feb 03, 2015 2215 2252 2201 2244 0 +43.12(+1.96%)
Feb 02, 2015 2191 2213 2168 2201 0 +3.03(+0.14%)
Jan 30, 2015 2220 2249 2187 2198 0 -52.99(-2.35%)
Jan 29, 2015 2234 2263 2214 2251 0 +25.66(+1.15%)
Jan 28, 2015 2247 2268 2217 2226 0 -6.67(-0.30%)
Jan 27, 2015 2210 2245 2193 2232 0 -2.23(-0.10%)
Jan 26, 2015 2213 2243 2198 2234 0 +15.04(+0.68%)
Jan 23, 2015 2229 2245 2203 2219 0 -2.33(-0.10%)
Jan 22, 2015 2187 2233 2169 2222 0 +45.42(+2.09%)
Jan 21, 2015 2168 2187 2158 2176 0 +7.55(+0.35%)
Jan 20, 2015 2169 2191 2141 2169 0 -3.69(-0.17%)
Jan 16, 2015 2153 2176 2134 2172 0 +17.35(+0.81%)
Jan 15, 2015 2155 2156 2149 2155 0 -53.01(-2.40%)
Jan 14, 2015 2202 2226 2182 2208 0 -23.50(-1.05%)
Jan 13, 2015 2232 2232 2232 2232 0 -0.20(-0.01%)
Jan 12, 2015 2235 2256 2213 2232 0 +12.79(+0.58%)
Jan 09, 2015 2238 2245 2202 2219 0 -14.96(-0.67%)
Jan 08, 2015 2203 2239 2197 2234 0 +51.35(+2.35%)
Jan 07, 2015 2150 2190 2144 2183 0 +49.29(+2.31%)
Jan 06, 2015 2163 2176 2114 2133 0 -23.62(-1.10%)
Jan 05, 2015 2176 2191 2144 2157 0 -30.70(-1.40%)
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.