Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile - Apparel Footwear & Accessories Sector (CIX: MSECTOR321 )

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 (%)
Feb 26, 2010 1308 1334 1301 1321 0 +16.15(+1.24%)
Feb 25, 2010 1286 1310 1269 1305 0 +13.13(+1.02%)
Feb 24, 2010 1274 1296 1270 1292 0 +16.50(+1.29%)
Feb 23, 2010 1277 1287 1263 1275 0 -6.32(-0.49%)
Feb 22, 2010 1284 1294 1273 1282 0 +1.40(+0.11%)
Feb 19, 2010 1276 1287 1269 1280 0 -1.40(-0.11%)
Feb 18, 2010 1275 1287 1264 1282 0 +4.30(+0.34%)
Feb 17, 2010 1271 1285 1261 1277 0 +11.60(+0.92%)
Feb 16, 2010 1249 1269 1237 1266 0 +24.03(+1.94%)
Feb 12, 2010 1242 1242 1242 0 -0.59(-0.05%)
Feb 11, 2010 1227 1250 1219 1242 0 +11.48(+0.93%)
Feb 10, 2010 1229 1240 1220 1231 0 +2.37(+0.19%)
Feb 09, 2010 1221 1240 1213 1229 0 +20.30(+1.68%)
Feb 08, 2010 1212 1228 1202 1208 0 -5.18(-0.43%)
Feb 05, 2010 1209 1223 1186 1213 0 -4.55(-0.37%)
Feb 04, 2010 1247 1254 1213 1218 0 -40.63(-3.23%)
Feb 03, 2010 1256 1266 1244 1259 0 -6.79(-0.54%)
Feb 02, 2010 1260 1272 1248 1265 0 +10.88(+0.87%)
Feb 01, 2010 1251 1264 1241 1255 0 +7.47(+0.60%)
Jan 29, 2010 1251 1268 1241 1247 0 -0.43(-0.03%)
Jan 28, 2010 1261 1274 1242 1248 0 -9.56(-0.76%)
Jan 27, 2010 1244 1262 1236 1257 0 +10.77(+0.86%)
Jan 26, 2010 1233 1257 1226 1246 0 +7.71(+0.62%)
Jan 25, 2010 1241 1254 1229 1239 0 +6.29(+0.51%)
Jan 22, 2010 1238 1257 1225 1232 0 -10.03(-0.81%)
Jan 21, 2010 1267 1269 1193 1242 0 -22.35(-1.77%)
Jan 20, 2010 1266 1277 1251 1265 0 -29.41(-2.27%)
Jan 19, 2010 1282 1298 1274 1294 0 +12.46(+0.97%)
Jan 15, 2010 1282 1282 1282 0 -14.93(-1.15%)
Jan 14, 2010 1308 1317 1287 1297 0 -10.35(-0.79%)
Jan 13, 2010 1300 1314 1288 1307 0 +10.17(+0.78%)
Jan 12, 2010 1293 1308 1280 1297 0 -1.40(-0.11%)
Jan 11, 2010 1304 1315 1285 1298 0 -1.69(-0.13%)
Jan 08, 2010 1299 1304 1283 1300 0 -2.83(-0.22%)
Jan 07, 2010 1292 1310 1286 1303 0 +9.82(+0.76%)
Jan 06, 2010 1285 1301 1276 1293 0 +4.70(+0.36%)
Jan 05, 2010 1278 1299 1265 1288 0 +7.34(+0.57%)
Jan 04, 2010 1293 1296 1273 1281 0 -6.08(-0.47%)
Dec 31, 2009 1287 1287 1287 0 -7.28(-0.56%)
Dec 30, 2009 1283 1297 1280 1294 0 +4.70(+0.36%)
Dec 29, 2009 1285 1298 1273 1289 0 +5.46(+0.43%)
Dec 28, 2009 1283 1290 1272 1284 0 +1.82(+0.14%)
Dec 24, 2009 1282 1289 1274 1282 0 +0.15(+0.01%)
Dec 23, 2009 1277 1288 1271 1282 0 +6.90(+0.54%)
Dec 22, 2009 1272 1283 1258 1275 0 -0.89(-0.07%)
Dec 21, 2009 1261 1283 1258 1276 0 +18.91(+1.50%)
Dec 18, 2009 1265 1279 1242 1257 0 +7.15(+0.57%)
Dec 17, 2009 1252 1265 1240 1250 0 -11.41(-0.90%)
Dec 16, 2009 1269 1274 1251 1261 0 -0.43(-0.03%)
Dec 15, 2009 1261 1278 1249 1262 0 -3.58(-0.28%)
Dec 14, 2009 1261 1269 1254 1265 0 +16.25(+1.30%)
Dec 11, 2009 1243 1259 1235 1249 0 +16.40(+1.33%)
Dec 10, 2009 1224 1248 1221 1233 0 +15.86(+1.30%)
Dec 09, 2009 1234 1238 1208 1217 0 -18.05(-1.46%)
Dec 08, 2009 1244 1251 1227 1235 0 -17.50(-1.40%)
Dec 07, 2009 1255 1265 1247 1252 0 -2.77(-0.22%)
Dec 04, 2009 1263 1283 1238 1255 0 +8.45(+0.68%)
Dec 03, 2009 1256 1265 1241 1247 0 -11.22(-0.89%)
Dec 02, 2009 1240 1272 1238 1258 0 +7.97(+0.64%)
Dec 01, 2009 1243 1261 1233 1250 0 +17.14(+1.39%)
Nov 30, 2009 1237 1248 1219 1233 0 -8.32(-0.67%)
Nov 27, 2009 1225 1254 1215 1241 0 -16.00(-1.27%)
Nov 25, 2009 1257 1257 1257 0 +21.33(+1.73%)
Nov 24, 2009 1242 1254 1230 1236 0 -3.55(-0.29%)
Nov 23, 2009 1240 1260 1226 1239 0 +16.17(+1.32%)
Nov 20, 2009 1215 1231 1202 1223 0 +2.82(+0.23%)
Nov 19, 2009 1232 1238 1202 1220 0 -21.48(-1.73%)
Nov 18, 2009 1246 1254 1227 1242 0 -5.46(-0.44%)
Nov 17, 2009 1273 1276 1234 1247 0 -28.58(-2.24%)
Nov 16, 2009 1262 1292 1248 1276 0 +30.36(+2.44%)
Nov 13, 2009 1234 1254 1224 1246 0 +10.66(+0.86%)
Nov 12, 2009 1258 1268 1228 1235 0 -24.76(-1.97%)
Nov 11, 2009 1252 1276 1242 1260 0 +16.06(+1.29%)
Nov 10, 2009 1253 1266 1233 1244 0 -13.11(-1.04%)
Nov 09, 2009 1237 1259 1230 1257 0 +24.69(+2.00%)
Nov 06, 2009 1232 1242 1213 1232 0 +3.81(+0.31%)
Nov 05, 2009 1208 1242 1199 1228 0 +36.51(+3.06%)
Nov 04, 2009 1206 1220 1180 1192 0 -7.49(-0.62%)
Nov 03, 2009 1193 1210 1175 1199 0 +0.10(+0.01%)
Nov 02, 2009 1199 1220 1178 1199 0 +6.63(+0.56%)
Oct 30, 2009 1217 1231 1184 1192 0 -22.16(-1.82%)
Oct 29, 2009 1196 1226 1189 1215 0 +31.54(+2.67%)
Oct 28, 2009 1220 1230 1176 1183 0 -41.76(-3.41%)
Oct 27, 2009 1237 1251 1203 1225 0 -12.83(-1.04%)
Oct 26, 2009 1245 1265 1233 1238 0 -4.10(-0.33%)
Oct 23, 2009 1242 1250 1232 1242 0 -18.21(-1.45%)
Oct 22, 2009 1234 1269 1226 1260 0 +29.36(+2.39%)
Oct 21, 2009 1240 1260 1228 1231 0 -11.02(-0.89%)
Oct 20, 2009 1237 1251 1234 1242 0 -21.26(-1.68%)
Oct 19, 2009 1241 1271 1234 1263 0 +20.10(+1.62%)
Oct 16, 2009 1234 1251 1226 1243 0 -4.01(-0.32%)
Oct 15, 2009 1243 1258 1233 1247 0 -1.56(-0.12%)
Oct 14, 2009 1236 1255 1227 1248 0 +25.23(+2.06%)
Oct 13, 2009 1217 1232 1209 1223 0 +6.45(+0.53%)
Oct 12, 2009 1224 1232 1212 1217 0 -4.02(-0.33%)
Oct 09, 2009 1219 1231 1203 1221 0 +1.92(+0.16%)
Oct 08, 2009 1208 1228 1201 1219 0 +17.87(+1.49%)
Oct 07, 2009 1184 1208 1176 1201 0 +12.15(+1.02%)
Oct 06, 2009 1179 1206 1175 1189 0 +13.78(+1.17%)
Oct 05, 2009 1154 1180 1149 1175 0 +22.58(+1.96%)
Oct 02, 2009 1147 1166 1137 1152 0 -15.47(-1.32%)
Oct 01, 2009 1194 1203 1164 1168 0 -36.62(-3.04%)
Sep 30, 2009 1204 1217 1188 1205 0 +38.85(+3.33%)
Sep 29, 2009 1153 1172 1149 1166 0 +16.43(+1.43%)
Sep 28, 2009 1136 1154 1131 1149 0 +17.01(+1.50%)
Sep 25, 2009 1130 1151 1123 1132 0 +2.50(+0.22%)
Sep 24, 2009 1140 1152 1122 1130 0 -11.90(-1.04%)
Sep 23, 2009 1156 1166 1139 1142 0 -9.79(-0.85%)
Sep 22, 2009 1161 1171 1147 1151 0 -2.90(-0.25%)
Sep 21, 2009 1147 1172 1136 1154 0 -2.74(-0.24%)
Sep 18, 2009 1149 1167 1138 1157 0 +8.57(+0.75%)
Sep 17, 2009 1131 1165 1127 1148 0 +39.84(+3.59%)
Sep 16, 2009 1104 1140 1094 1109 0 +7.93(+0.72%)
Sep 15, 2009 1096 1111 1085 1101 0 +2.92(+0.27%)
Sep 14, 2009 1084 1103 1068 1098 0 +5.16(+0.47%)
Sep 11, 2009 1097 1109 1084 1093 0 -3.71(-0.34%)
Sep 10, 2009 1094 1106 1082 1096 0 +2.36(+0.22%)
Sep 09, 2009 1079 1098 1070 1094 0 +11.63(+1.07%)
Sep 08, 2009 1070 1085 1061 1082 0 +21.67(+2.04%)
Sep 04, 2009 1061 1061 1061 0 +11.13(+1.06%)
Sep 03, 2009 1041 1054 1033 1050 0 +13.31(+1.28%)
Sep 02, 2009 1048 1055 1032 1036 0 -17.08(-1.62%)
Sep 01, 2009 1066 1084 1048 1053 0 -10.50(-0.99%)
Aug 31, 2009 1073 1080 1056 1064 0 -17.83(-1.65%)
Aug 28, 2009 1096 1103 1072 1082 0 -6.63(-0.61%)
Aug 27, 2009 1071 1095 1054 1088 0 +17.62(+1.65%)
Aug 26, 2009 1066 1082 1058 1071 0 +4.34(+0.41%)
Aug 25, 2009 1068 1086 1052 1066 0 +4.67(+0.44%)
Aug 24, 2009 1069 1079 1055 1062 0 -5.81(-0.54%)
Aug 21, 2009 1073 1085 1056 1067 0 -11.87(-1.10%)
Aug 20, 2009 1070 1083 1062 1079 0 +9.71(+0.91%)
Aug 19, 2009 1043 1075 1040 1070 0 +16.14(+1.53%)
Aug 18, 2009 1044 1059 1040 1053 0 +14.68(+1.41%)
Aug 17, 2009 1054 1061 1032 1039 0 -32.86(-3.07%)
Aug 14, 2009 1092 1099 1062 1072 0 -19.64(-1.80%)
Aug 13, 2009 1098 1105 1074 1091 0 -3.60(-0.33%)
Aug 12, 2009 1083 1107 1076 1095 0 +10.84(+1.00%)
Aug 11, 2009 1080 1093 1065 1084 0 -4.13(-0.38%)
Aug 10, 2009 1099 1105 1077 1088 0 -15.99(-1.45%)
Aug 07, 2009 1093 1113 1082 1104 0 +21.99(+2.03%)
Aug 06, 2009 1076 1091 1064 1082 0 +8.60(+0.80%)
Aug 05, 2009 1085 1098 1064 1074 0 -10.67(-0.98%)
Aug 04, 2009 1073 1093 1062 1084 0 +5.74(+0.53%)
Aug 03, 2009 1080 1087 1061 1079 0 +6.39(+0.60%)
Jul 31, 2009 1053 1090 1050 1072 0 +9.93(+0.93%)
Jul 30, 2009 1048 1080 1040 1062 0 +26.01(+2.51%)
Jul 29, 2009 1014 1047 1005 1036 0 +17.82(+1.75%)
Jul 28, 2009 994.91 1022 982.02 1018 0 +6.25(+0.62%)
Jul 27, 2009 1008 1018 996.16 1012 0 -10.04(-0.98%)
Jul 24, 2009 1006 1028 992.26 1022 0 +9.47(+0.94%)
Jul 23, 2009 1000 1028 992.63 1013 0 +10.54(+1.05%)
Jul 22, 2009 996.67 1018 986.73 1002 0 +5.48(+0.55%)
Jul 21, 2009 1011 1017 982.94 996.68 0 +8.37(+0.85%)
Jun 26, 2009 976.74 998.92 970.89 988.31 0 +4.25(+0.43%)
Jun 25, 2009 970.61 987.55 963.24 984.05 0 -5.92(-0.60%)
Jun 24, 2009 1000 1015 982.96 989.97 0 -1.88(-0.19%)
Jun 23, 2009 1022 1027 986.05 991.85 0 -30.63(-3.00%)
Jun 22, 2009 1038 1046 1014 1022 0 -21.44(-2.05%)
Jun 19, 2009 1040 1064 1033 1044 0 +12.89(+1.25%)
Jun 18, 2009 1025 1055 1007 1031 0 +9.14(+0.89%)
Jun 17, 2009 1027 1040 1009 1022 0 -7.63(-0.74%)
Jun 16, 2009 1047 1065 1023 1030 0 -16.20(-1.55%)
Jun 15, 2009 1041 1056 1024 1046 0 -5.20(-0.49%)
Jun 12, 2009 1051 1063 1027 1051 0 -7.17(-0.68%)
Jun 11, 2009 1069 1088 1050 1058 0 -8.09(-0.76%)
Jun 10, 2009 1091 1098 1047 1066 0 -18.44(-1.70%)
Jun 09, 2009 1068 1092 1060 1085 0 +18.33(+1.72%)
Jun 08, 2009 1062 1079 1050 1066 0 -5.52(-0.52%)
Jun 05, 2009 1079 1096 1060 1072 0 +7.53(+0.71%)
Jun 04, 2009 1074 1078 1041 1064 0 -11.33(-1.05%)
Jun 03, 2009 1067 1081 1052 1076 0 +0.05(+0.00%)
Jun 02, 2009 1094 1102 1064 1076 0 -21.03(-1.92%)
Jun 01, 2009 1061 1112 1053 1097 0 +52.01(+4.98%)
May 29, 2009 1016 1048 1006 1045 0 +32.27(+3.19%)
May 28, 2009 1009 1025 983.21 1012 0 +9.69(+0.97%)
May 27, 2009 1001 1026 991.75 1003 0 +1.48(+0.15%)
May 26, 2009 954.25 1010 951.73 1001 0 +40.30(+4.19%)
May 25, 2009 950.29 974.75 937.33 960.84 0 +0.00(+0.00%)
May 22, 2009 950.29 974.75 937.33 960.84 0 +12.00(+1.27%)
May 21, 2009 939.61 961.59 927.53 948.84 0 -1.52(-0.16%)
May 20, 2009 976.60 990.54 944.05 950.35 0 -18.46(-1.91%)
May 19, 2009 961.26 984.25 942.17 968.82 0 +10.04(+1.05%)
May 18, 2009 933.11 960.93 926.73 958.78 0 +36.76(+3.99%)
May 15, 2009 924.78 955.56 915.71 922.02 0 -13.76(-1.47%)
May 14, 2009 908.77 948.46 904.69 935.78 0 +24.26(+2.66%)
May 13, 2009 930.67 934.79 894.46 911.52 0 -35.77(-3.78%)
May 12, 2009 980.90 989.69 930.97 947.29 0 -38.77(-3.93%)
May 11, 2009 996.95 1007 973.64 986.06 0 -28.29(-2.79%)
May 08, 2009 1008 1026 973.27 1014 0 +16.87(+1.69%)
May 07, 2009 1033 1043 984.85 997.49 0 -23.40(-2.29%)
May 06, 2009 1034 1043 1003 1021 0 -3.57(-0.35%)
May 05, 2009 1018 1036 1004 1024 0 -1.63(-0.16%)
May 04, 2009 1016 1031 1004 1026 0 +40.39(+4.10%)
May 01, 2009 986.36 1003 968.76 985.70 0 +3.42(+0.35%)
Apr 30, 2009 995.53 1028 974.50 982.28 0 +0.76(+0.08%)
Apr 29, 2009 1004 1020 960.90 981.52 0 -18.07(-1.81%)
Apr 28, 2009 955.04 1013 953.02 999.59 0 +32.87(+3.40%)
Apr 27, 2009 965.46 990.12 953.98 966.72 0 -13.67(-1.39%)
Apr 24, 2009 981.41 998.07 964.03 980.39 0 +7.13(+0.73%)
Apr 23, 2009 985.51 999.47 949.00 973.25 0 -11.28(-1.15%)
Apr 22, 2009 923.55 1007 914.44 984.53 0 +43.59(+4.63%)
Apr 21, 2009 916.65 953.85 909.93 940.94 0 +40.25(+4.47%)
Apr 20, 2009 930.55 934.33 891.85 900.70 0 -44.80(-4.74%)
Apr 17, 2009 932.62 954.34 917.72 945.50 0 +16.35(+1.76%)
Apr 16, 2009 904.95 936.40 890.78 929.15 0 +30.78(+3.43%)
Apr 15, 2009 886.58 908.07 877.85 898.37 0 +8.55(+0.96%)
Apr 14, 2009 901.70 909.88 868.72 889.82 0 -22.65(-2.48%)
Apr 13, 2009 908.07 921.03 887.05 912.47 0 -5.20(-0.57%)
Apr 10, 2009 880.96 922.73 869.45 917.67 0 +0.00(+0.00%)
Apr 09, 2009 880.96 922.73 869.45 917.67 0 +56.67(+6.58%)
Apr 08, 2009 848.77 866.93 841.48 861.01 0 +16.10(+1.91%)
Apr 07, 2009 861.50 864.86 839.76 844.90 0 -31.61(-3.61%)
Apr 06, 2009 882.48 888.97 859.30 876.51 0 -17.65(-1.97%)
Apr 03, 2009 867.43 896.11 862.60 894.17 0 +24.86(+2.86%)
Apr 02, 2009 825.91 889.79 821.55 869.30 0 +57.08(+7.03%)
Apr 01, 2009 793.24 817.32 784.19 812.22 0 +6.98(+0.87%)
Mar 31, 2009 802.18 819.70 783.99 805.24 0 +11.87(+1.50%)
Mar 30, 2009 795.75 805.46 772.69 793.37 0 -18.69(-2.30%)
Mar 27, 2009 818.24 828.13 803.47 812.05 0 -14.49(-1.75%)
Mar 26, 2009 805.70 837.66 802.13 826.54 0 +26.25(+3.28%)
Mar 25, 2009 794.78 818.66 775.11 800.29 0 +14.07(+1.79%)
Mar 24, 2009 796.82 812.66 776.74 786.22 0 -23.86(-2.95%)
Mar 23, 2009 778.37 811.68 773.61 810.08 0 +51.49(+6.79%)
Mar 20, 2009 789.55 805.01 746.88 758.59 0 -19.57(-2.52%)
Mar 19, 2009 759.53 796.91 743.41 778.17 0 -1.65(-0.21%)
Mar 18, 2009 769.71 791.50 754.06 779.82 0 +14.51(+1.90%)
Mar 17, 2009 734.87 768.94 726.62 765.31 0 +30.47(+4.15%)
Mar 16, 2009 755.25 758.16 730.57 734.85 0 -13.80(-1.84%)
Mar 13, 2009 746.24 753.46 722.25 748.64 0 +5.59(+0.75%)
Mar 12, 2009 720.40 747.84 704.70 743.06 0 +21.24(+2.94%)
Mar 11, 2009 696.82 733.57 690.43 721.82 0 +28.59(+4.12%)
Mar 10, 2009 648.95 701.61 647.37 693.23 0 +51.59(+8.04%)
Mar 09, 2009 651.75 666.12 634.34 641.64 0 -18.97(-2.87%)
Mar 06, 2009 671.12 680.88 643.55 660.61 0 -4.71(-0.71%)
Mar 05, 2009 692.77 705.02 657.95 665.32 0 -45.90(-6.45%)
Mar 04, 2009 690.53 725.32 684.59 711.22 0 +33.33(+4.92%)
Mar 03, 2009 689.89 702.78 673.55 677.89 0 -1.26(-0.19%)
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.