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 23, 2020 2588 2620 2558 2596 0 +27.39(+1.07%)
Dec 22, 2020 2642 2648 2552 2569 0 -69.89(-2.65%)
Dec 21, 2020 2617 2664 2597 2639 0 -13.23(-0.50%)
Dec 18, 2020 2691 2706 2620 2652 0 -35.52(-1.32%)
Dec 17, 2020 2634 2711 2605 2688 0 +75.77(+2.90%)
Dec 16, 2020 2603 2633 2567 2612 0 +8.47(+0.33%)
Dec 15, 2020 2581 2618 2559 2603 0 +49.95(+1.96%)
Dec 14, 2020 2554 2594 2500 2553 0 +9.51(+0.37%)
Dec 11, 2020 2617 2635 2525 2544 0 -89.84(-3.41%)
Dec 10, 2020 2642 2666 2590 2634 0 -1.61(-0.06%)
Dec 09, 2020 2687 2713 2619 2635 0 -37.95(-1.42%)
Dec 08, 2020 2656 2699 2631 2673 0 +11.23(+0.42%)
Dec 07, 2020 2675 2688 2625 2662 0 -28.11(-1.04%)
Dec 04, 2020 2668 2707 2641 2690 0 +42.51(+1.61%)
Dec 03, 2020 2622 2693 2613 2648 0 +29.12(+1.11%)
Dec 02, 2020 2617 2656 2589 2619 0 -8.45(-0.32%)
Dec 01, 2020 2620 2651 2587 2627 0 +42.01(+1.63%)
Nov 30, 2020 2609 2625 2534 2585 0 -25.09(-0.96%)
Nov 27, 2020 2630 2646 2577 2610 0 +1.08(+0.04%)
Nov 25, 2020 2585 2620 2556 2609 0 +5.41(+0.21%)
Nov 24, 2020 2589 2622 2556 2604 0 +44.34(+1.73%)
Nov 23, 2020 2543 2579 2511 2559 0 +37.72(+1.50%)
Nov 20, 2020 2513 2549 2488 2522 0 +2.55(+0.10%)
Nov 19, 2020 2475 2530 2439 2519 0 +26.20(+1.05%)
Nov 18, 2020 2500 2537 2472 2493 0 +1.92(+0.08%)
Nov 17, 2020 2418 2511 2391 2491 0 +64.63(+2.66%)
Nov 16, 2020 2392 2437 2362 2426 0 +65.44(+2.77%)
Nov 13, 2020 2338 2388 2317 2361 0 +37.60(+1.62%)
Nov 12, 2020 2355 2377 2303 2323 0 -47.14(-1.99%)
Nov 11, 2020 2357 2400 2309 2370 0 +32.56(+1.39%)
Nov 10, 2020 2349 2372 2283 2338 0 -12.26(-0.52%)
Nov 09, 2020 2452 2522 2339 2350 0 +42.98(+1.86%)
Nov 06, 2020 2345 2362 2299 2307 0 -37.65(-1.61%)
Nov 05, 2020 2327 2364 2291 2345 0 +21.64(+0.93%)
Nov 04, 2020 2333 2359 2287 2323 0 +18.76(+0.81%)
Nov 03, 2020 2257 2320 2226 2304 0 +73.00(+3.27%)
Nov 02, 2020 2246 2285 2186 2231 0 +11.89(+0.54%)
Oct 30, 2020 2287 2305 2187 2219 0 -99.67(-4.30%)
Oct 29, 2020 2312 2344 2276 2319 0 +17.12(+0.74%)
Oct 28, 2020 2342 2364 2285 2302 0 -76.94(-3.23%)
Oct 27, 2020 2394 2413 2358 2379 0 -10.01(-0.42%)
Oct 26, 2020 2402 2426 2345 2389 0 -24.11(-1.00%)
Oct 23, 2020 2395 2427 2349 2413 0 +33.43(+1.40%)
Oct 22, 2020 2354 2391 2300 2380 0 +32.08(+1.37%)
Oct 21, 2020 2359 2401 2330 2348 0 -3.16(-0.13%)
Oct 20, 2020 2378 2404 2342 2351 0 -17.22(-0.73%)
Oct 19, 2020 2438 2466 2357 2368 0 -80.02(-3.27%)
Oct 16, 2020 2498 2520 2421 2448 0 -37.77(-1.52%)
Oct 15, 2020 2420 2496 2415 2486 0 +33.98(+1.39%)
Oct 14, 2020 2479 2496 2426 2452 0 -28.19(-1.14%)
Oct 13, 2020 2468 2510 2443 2480 0 +8.93(+0.36%)
Oct 12, 2020 2487 2496 2444 2471 0 +4.43(+0.18%)
Oct 09, 2020 2448 2484 2419 2467 0 +25.20(+1.03%)
Oct 08, 2020 2446 2464 2415 2441 0 +20.05(+0.83%)
Oct 07, 2020 2387 2431 2382 2421 0 +67.58(+2.87%)
Oct 06, 2020 2390 2434 2344 2354 0 -40.01(-1.67%)
Oct 05, 2020 2363 2402 2332 2394 0 +49.11(+2.09%)
Oct 02, 2020 2296 2371 2276 2345 0 -10.80(-0.46%)
Oct 01, 2020 2316 2369 2303 2355 0 +62.38(+2.72%)
Sep 30, 2020 2289 2327 2272 2293 0 +30.77(+1.36%)
Sep 29, 2020 2274 2298 2223 2262 0 -15.53(-0.68%)
Sep 28, 2020 2285 2302 2246 2278 0 +22.89(+1.02%)
Sep 25, 2020 2238 2268 2206 2255 0 +12.22(+0.54%)
Sep 24, 2020 2231 2278 2167 2243 0 -8.66(-0.38%)
Sep 23, 2020 2297 2351 2237 2251 0 +13.55(+0.61%)
Sep 22, 2020 2176 2250 2161 2238 0 +73.94(+3.42%)
Sep 21, 2020 2170 2196 2122 2164 0 -47.00(-2.13%)
Sep 18, 2020 2268 2279 2189 2211 0 -60.24(-2.65%)
Sep 17, 2020 2290 2325 2256 2271 0 -52.71(-2.27%)
Sep 16, 2020 2319 2367 2290 2324 0 +13.78(+0.60%)
Sep 15, 2020 2331 2346 2282 2310 0 +22.76(+1.00%)
Sep 14, 2020 2264 2309 2238 2287 0 +44.91(+2.00%)
Sep 11, 2020 2263 2286 2197 2242 0 +2.25(+0.10%)
Sep 10, 2020 2263 2313 2221 2240 0 -3.27(-0.15%)
Sep 09, 2020 2275 2298 2191 2243 0 -85.17(-3.66%)
Sep 08, 2020 2317 2398 2302 2329 0 -36.49(-1.54%)
Sep 04, 2020 2418 2438 2300 2365 0 -58.75(-2.42%)
Sep 03, 2020 2482 2520 2410 2424 0 -69.85(-2.80%)
Sep 02, 2020 2475 2505 2429 2494 0 +51.97(+2.13%)
Sep 01, 2020 2368 2449 2353 2442 0 +69.53(+2.93%)
Aug 31, 2020 2414 2421 2353 2372 0 -43.40(-1.80%)
Aug 28, 2020 2399 2432 2377 2416 0 +28.28(+1.18%)
Aug 27, 2020 2393 2428 2356 2387 0 +15.31(+0.65%)
Aug 26, 2020 2377 2395 2349 2372 0 +0.50(+0.02%)
Aug 25, 2020 2392 2409 2344 2372 0 -12.63(-0.53%)
Aug 24, 2020 2311 2390 2300 2384 0 +88.74(+3.87%)
Aug 21, 2020 2283 2306 2265 2295 0 +15.88(+0.70%)
Aug 20, 2020 2255 2298 2238 2280 0 +4.74(+0.21%)
Aug 19, 2020 2281 2313 2254 2275 0 -2.76(-0.12%)
Aug 18, 2020 2291 2303 2244 2278 0 -7.21(-0.32%)
Aug 17, 2020 2282 2304 2257 2285 0 +4.99(+0.22%)
Aug 14, 2020 2268 2298 2242 2280 0 +4.56(+0.20%)
Aug 13, 2020 2268 2299 2245 2275 0 +12.27(+0.54%)
Aug 12, 2020 2264 2293 2220 2263 0 +23.25(+1.04%)
Aug 11, 2020 2285 2309 2233 2240 0 -17.67(-0.78%)
Aug 10, 2020 2204 2279 2186 2257 0 +56.27(+2.56%)
Aug 07, 2020 2159 2207 2138 2201 0 +38.45(+1.78%)
Aug 06, 2020 2198 2209 2144 2163 0 -41.85(-1.90%)
Aug 05, 2020 2134 2220 2124 2204 0 +83.03(+3.91%)
Aug 04, 2020 2114 2138 2095 2121 0 -0.09(-0.00%)
Aug 03, 2020 2135 2148 2079 2122 0 -4.07(-0.19%)
Jul 31, 2020 2134 2174 2076 2126 0 -13.15(-0.61%)
Jul 30, 2020 2151 2173 2107 2139 0 -34.23(-1.58%)
Jul 29, 2020 2147 2198 2136 2173 0 +27.57(+1.29%)
Jul 28, 2020 2167 2197 2134 2145 0 -28.42(-1.31%)
Jul 27, 2020 2134 2186 2122 2174 0 +44.59(+2.09%)
Jul 24, 2020 2129 2169 2099 2129 0 +3.19(+0.15%)
Jul 23, 2020 2138 2202 2097 2126 0 -11.98(-0.56%)
Jul 22, 2020 2129 2158 2111 2138 0 +6.23(+0.29%)
Jul 21, 2020 2130 2164 2103 2132 0 +22.33(+1.06%)
Jul 20, 2020 2102 2149 2072 2109 0 +8.44(+0.40%)
Jul 17, 2020 2137 2152 2080 2101 0 -26.52(-1.25%)
Jul 16, 2020 2105 2153 2094 2128 0 -0.87(-0.04%)
Jul 15, 2020 2088 2140 2069 2128 0 +70.66(+3.43%)
Jul 14, 2020 2033 2073 1992 2058 0 +25.57(+1.26%)
Jul 13, 2020 2083 2108 2013 2032 0 -35.01(-1.69%)
Jul 10, 2020 2040 2081 2007 2067 0 +36.07(+1.78%)
Jul 09, 2020 2048 2081 1989 2031 0 -22.43(-1.09%)
Jul 08, 2020 2043 2060 2015 2054 0 +23.68(+1.17%)
Jul 07, 2020 2081 2087 2025 2030 0 -69.94(-3.33%)
Jul 06, 2020 2088 2120 2062 2100 0 +46.86(+2.28%)
Jul 02, 2020 2088 2109 2040 2053 0 +2.18(+0.11%)
Jul 01, 2020 2082 2110 2039 2051 0 -19.21(-0.93%)
Jun 30, 2020 2032 2097 2015 2070 0 +66.54(+3.32%)
Jun 29, 2020 1946 2014 1921 2003 0 +69.52(+3.59%)
Jun 26, 2020 1979 1991 1917 1934 0 -54.73(-2.75%)
Jun 25, 2020 1970 1996 1941 1989 0 +5.87(+0.30%)
Jun 24, 2020 2036 2053 1958 1983 0 -73.14(-3.56%)
Jun 23, 2020 2095 2108 2043 2056 0 -8.21(-0.40%)
Jun 22, 2020 2039 2078 2008 2064 0 +17.85(+0.87%)
Jun 19, 2020 2111 2116 2025 2046 0 -29.74(-1.43%)
Jun 18, 2020 2073 2108 2049 2076 0 -7.95(-0.38%)
Jun 17, 2020 2149 2156 2076 2084 0 -56.18(-2.63%)
Jun 16, 2020 2152 2168 2088 2140 0 +69.30(+3.35%)
Jun 15, 2020 1973 2079 1956 2071 0 +39.01(+1.92%)
Jun 12, 2020 2064 2089 1967 2032 0 -10.47(-0.51%)
Jun 11, 2020 2081 2116 2029 2042 0 -127.00(-5.85%)
Jun 10, 2020 2171 2206 2135 2169 0 -3.51(-0.16%)
Jun 09, 2020 2199 2218 2136 2173 0 -47.91(-2.16%)
Jun 08, 2020 2248 2267 2187 2221 0 -1.92(-0.09%)
Jun 05, 2020 2231 2285 2204 2223 0 +73.69(+3.43%)
Jun 04, 2020 2153 2181 2108 2149 0 -17.23(-0.80%)
Jun 03, 2020 2068 2175 2061 2166 0 +120.22(+5.88%)
Jun 02, 2020 2015 2062 1994 2046 0 +32.82(+1.63%)
Jun 01, 2020 1952 2028 1938 2013 0 +62.37(+3.20%)
May 29, 2020 1929 1986 1888 1951 0 +13.04(+0.67%)
May 28, 2020 1995 2031 1912 1938 0 -46.96(-2.37%)
May 27, 2020 1968 2004 1926 1985 0 +45.63(+2.35%)
May 26, 2020 1912 1962 1898 1939 0 +86.90(+4.69%)
May 22, 2020 1844 1877 1803 1852 0 +10.64(+0.58%)
May 21, 2020 1787 1850 1773 1842 0 +50.24(+2.80%)
May 20, 2020 1781 1813 1771 1791 0 +40.28(+2.30%)
May 19, 2020 1792 1802 1743 1751 0 -36.63(-2.05%)
May 18, 2020 1754 1815 1744 1788 0 +103.04(+6.12%)
May 15, 2020 1646 1717 1624 1685 0 -2.44(-0.14%)
May 14, 2020 1601 1690 1573 1687 0 +62.55(+3.85%)
May 13, 2020 1705 1711 1600 1624 0 -92.35(-5.38%)
May 12, 2020 1767 1783 1712 1717 0 -40.19(-2.29%)
May 11, 2020 1741 1779 1701 1757 0 -2.79(-0.16%)
May 08, 2020 1729 1775 1720 1760 0 +61.32(+3.61%)
May 07, 2020 1690 1736 1672 1699 0 +24.52(+1.46%)
May 06, 2020 1665 1697 1640 1674 0 +13.84(+0.83%)
May 05, 2020 1682 1706 1645 1660 0 -1.81(-0.11%)
May 04, 2020 1633 1670 1617 1662 0 -0.20(-0.01%)
May 01, 2020 1682 1694 1643 1662 0 -65.87(-3.81%)
Apr 30, 2020 1772 1788 1716 1728 0 -68.68(-3.82%)
Apr 29, 2020 1802 1858 1771 1797 0 +43.31(+2.47%)
Apr 28, 2020 1768 1802 1732 1753 0 +27.74(+1.61%)
Apr 27, 2020 1650 1740 1640 1726 0 +98.95(+6.08%)
Apr 24, 2020 1625 1649 1606 1627 0 +19.20(+1.19%)
Apr 23, 2020 1609 1647 1593 1608 0 -1.69(-0.11%)
Apr 22, 2020 1614 1638 1593 1609 0 +27.08(+1.71%)
Apr 21, 2020 1612 1638 1568 1582 0 -75.74(-4.57%)
Apr 20, 2020 1682 1709 1644 1658 0 -53.65(-3.13%)
Apr 17, 2020 1669 1741 1660 1712 0 +98.10(+6.08%)
Apr 16, 2020 1631 1651 1587 1613 0 -7.71(-0.48%)
Apr 15, 2020 1624 1658 1584 1621 0 -53.78(-3.21%)
Apr 14, 2020 1660 1691 1642 1675 0 +50.90(+3.13%)
Apr 13, 2020 1671 1675 1607 1624 0 -49.68(-2.97%)
Apr 09, 2020 1665 1712 1637 1674 0 +49.58(+3.05%)
Apr 08, 2020 1606 1659 1582 1624 0 +38.50(+2.43%)
Apr 07, 2020 1632 1669 1577 1586 0 +31.97(+2.06%)
Apr 06, 2020 1482 1574 1469 1554 0 +135.01(+9.52%)
Apr 03, 2020 1426 1447 1391 1419 0 -17.82(-1.24%)
Apr 02, 2020 1412 1470 1384 1436 0 +11.26(+0.79%)
Apr 01, 2020 1452 1483 1400 1425 0 -98.50(-6.46%)
Mar 31, 2020 1590 1611 1511 1524 0 -78.54(-4.90%)
Mar 30, 2020 1565 1628 1519 1602 0 +36.65(+2.34%)
Mar 27, 2020 1585 1623 1532 1566 0 -105.94(-6.34%)
Mar 26, 2020 1602 1693 1562 1672 0 +83.62(+5.27%)
Mar 25, 2020 1540 1661 1497 1588 0 +67.13(+4.41%)
Mar 24, 2020 1443 1544 1416 1521 0 +159.80(+11.74%)
Mar 23, 2020 1413 1480 1314 1361 0 -56.88(-4.01%)
Mar 20, 2020 1488 1572 1392 1418 0 -32.78(-2.26%)
Mar 19, 2020 1352 1506 1310 1451 0 +56.53(+4.05%)
Mar 18, 2020 1359 1415 1273 1394 0 -73.22(-4.99%)
Mar 17, 2020 1395 1539 1327 1467 0 +97.66(+7.13%)
Mar 16, 2020 1409 1484 1312 1370 0 -222.57(-13.98%)
Mar 13, 2020 1568 1600 1465 1592 0 +93.50(+6.24%)
Mar 12, 2020 1584 1610 1464 1499 0 -196.34(-11.58%)
Mar 11, 2020 1739 1764 1674 1695 0 -89.76(-5.03%)
Mar 10, 2020 1791 1804 1697 1785 0 +53.11(+3.07%)
Mar 09, 2020 1773 1807 1696 1732 0 -176.59(-9.25%)
Mar 06, 2020 1880 1952 1865 1908 0 -33.61(-1.73%)
Mar 05, 2020 1979 1997 1908 1942 0 -84.22(-4.16%)
Mar 04, 2020 1997 2033 1937 2026 0 +59.57(+3.03%)
Mar 03, 2020 2030 2073 1951 1967 0 -63.62(-3.13%)
Mar 02, 2020 1973 2036 1930 2030 0 +70.38(+3.59%)
Feb 28, 2020 1910 1980 1891 1960 0 -22.61(-1.14%)
Feb 27, 2020 2022 2075 1961 1982 0 -92.18(-4.44%)
Feb 26, 2020 2106 2142 2069 2075 0 -21.90(-1.04%)
Feb 25, 2020 2206 2215 2085 2096 0 -95.72(-4.37%)
Feb 24, 2020 2175 2215 2134 2192 0 -81.33(-3.58%)
Feb 21, 2020 2299 2315 2254 2274 0 -35.30(-1.53%)
Feb 20, 2020 2293 2322 2267 2309 0 +17.81(+0.78%)
Feb 19, 2020 2287 2305 2271 2291 0 +12.94(+0.57%)
Feb 18, 2020 2268 2297 2253 2278 0 +2.35(+0.10%)
Feb 14, 2020 2281 2292 2260 2276 0 +0.08(+0.00%)
Feb 13, 2020 2273 2295 2257 2276 0 -7.38(-0.32%)
Feb 12, 2020 2264 2296 2254 2283 0 +32.00(+1.42%)
Feb 11, 2020 2243 2268 2229 2251 0 -9.99(-0.44%)
Feb 10, 2020 2246 2277 2235 2261 0 +16.36(+0.73%)
Feb 07, 2020 2257 2288 2231 2245 0 -28.54(-1.26%)
Feb 06, 2020 2295 2302 2268 2273 0 -12.50(-0.55%)
Feb 05, 2020 2295 2316 2264 2286 0 +5.48(+0.24%)
Feb 04, 2020 2287 2305 2272 2280 0 +27.41(+1.22%)
Feb 03, 2020 2242 2288 2230 2253 0 +20.73(+0.93%)
Jan 31, 2020 2279 2281 2228 2232 0 -51.88(-2.27%)
Jan 30, 2020 2267 2288 2252 2284 0 +5.29(+0.23%)
Jan 29, 2020 2268 2293 2256 2279 0 +21.41(+0.95%)
Jan 28, 2020 2241 2265 2221 2257 0 +31.29(+1.41%)
Jan 27, 2020 2216 2250 2199 2226 0 -42.69(-1.88%)
Jan 24, 2020 2299 2310 2256 2269 0 -24.82(-1.08%)
Jan 23, 2020 2312 2336 2264 2293 0 -99.02(-4.14%)
Jan 22, 2020 2390 2410 2380 2393 0 +7.80(+0.33%)
Jan 21, 2020 2375 2398 2361 2385 0 +7.29(+0.31%)
Jan 17, 2020 2401 2406 2364 2377 0 -19.68(-0.82%)
Jan 16, 2020 2414 2427 2385 2397 0 -1.98(-0.08%)
Jan 15, 2020 2414 2426 2389 2399 0 -13.99(-0.58%)
Jan 14, 2020 2410 2439 2395 2413 0 +7.23(+0.30%)
Jan 13, 2020 2372 2412 2365 2406 0 +49.47(+2.10%)
Jan 10, 2020 2377 2384 2346 2356 0 -18.27(-0.77%)
Jan 09, 2020 2411 2417 2366 2375 0 -28.00(-1.17%)
Jan 08, 2020 2410 2427 2386 2403 0 -10.24(-0.42%)
Jan 07, 2020 2424 2445 2403 2413 0 -13.65(-0.56%)
Jan 06, 2020 2411 2439 2396 2427 0 -1.11(-0.05%)
Jan 03, 2020 2409 2440 2401 2428 0 -10.66(-0.44%)
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.