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 (%)
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%)
Jan 02, 2015 2226 2237 2166 2188 0 -28.33(-1.28%)
Dec 31, 2014 2216 2216 2216 2216 0 -7.38(-0.33%)
Dec 30, 2014 2220 2241 2208 2223 0 -5.95(-0.27%)
Dec 29, 2014 2211 2247 2204 2229 0 +15.15(+0.68%)
Dec 26, 2014 2212 2230 2204 2214 0 +8.47(+0.38%)
Dec 24, 2014 2206 2206 2206 2206 0 +0.12(+0.01%)
Dec 23, 2014 2202 2222 2191 2206 0 +7.76(+0.35%)
Dec 22, 2014 2196 2213 2176 2198 0 +7.53(+0.34%)
Dec 19, 2014 2223 2232 2174 2190 0 -30.84(-1.39%)
Dec 18, 2014 2203 2228 2182 2221 0 +44.06(+2.02%)
Dec 17, 2014 2129 2184 2121 2177 0 +53.04(+2.50%)
Dec 16, 2014 2124 2145 2120 2124 0 -36.31(-1.68%)
Dec 15, 2014 2172 2191 2138 2160 0 -2.94(-0.14%)
Dec 12, 2014 2149 2196 2141 2163 0 +2.43(+0.11%)
Dec 11, 2014 2145 2188 2136 2161 0 +32.29(+1.52%)
Dec 10, 2014 2143 2161 2116 2129 0 -14.67(-0.68%)
Dec 09, 2014 2124 2150 2099 2143 0 +6.46(+0.30%)
Dec 08, 2014 2160 2171 2125 2137 0 -25.87(-1.20%)
Dec 05, 2014 2162 2182 2144 2163 0 +2.02(+0.09%)
Dec 04, 2014 2154 2188 2136 2161 0 -32.62(-1.49%)
Dec 03, 2014 2178 2205 2166 2193 0 +17.97(+0.83%)
Dec 02, 2014 2180 2196 2158 2175 0 +0.48(+0.02%)
Dec 01, 2014 2214 2222 2169 2175 0 -50.68(-2.28%)
Nov 28, 2014 2210 2240 2205 2225 0 +28.07(+1.28%)
Nov 26, 2014 2197 2197 2197 2197 0 +5.12(+0.23%)
Nov 25, 2014 2187 2209 2174 2192 0 +12.95(+0.59%)
Nov 24, 2014 2172 2189 2159 2179 0 +14.33(+0.66%)
Nov 21, 2014 2192 2198 2152 2165 0 -1.49(-0.07%)
Nov 20, 2014 2151 2184 2141 2166 0 +8.34(+0.39%)
Nov 19, 2014 2139 2167 2124 2158 0 +19.99(+0.93%)
Nov 18, 2014 2131 2158 2118 2138 0 +13.93(+0.66%)
Nov 17, 2014 2118 2142 2108 2124 0 +2.64(+0.12%)
Nov 14, 2014 2113 2136 2106 2122 0 +3.69(+0.17%)
Nov 13, 2014 2128 2140 2105 2118 0 -9.77(-0.46%)
Nov 12, 2014 2098 2133 2087 2128 0 +30.84(+1.47%)
Nov 11, 2014 2102 2111 2082 2097 0 -1.68(-0.08%)
Nov 10, 2014 2086 2116 2077 2099 0 +13.38(+0.64%)
Nov 07, 2014 2065 2094 2055 2085 0 +19.57(+0.95%)
Nov 06, 2014 2038 2070 2031 2066 0 +29.03(+1.43%)
Nov 05, 2014 2044 2051 2024 2037 0 +7.43(+0.37%)
Nov 04, 2014 2032 2040 2009 2029 0 -10.27(-0.50%)
Nov 03, 2014 2036 2051 2024 2039 0 +8.18(+0.40%)
Oct 31, 2014 2049 2061 2019 2031 0 +9.37(+0.46%)
Oct 30, 2014 2013 2046 1996 2022 0 -8.01(-0.39%)
Oct 28, 2014 2020 2035 2006 2030 0 +13.39(+0.66%)
Oct 27, 2014 2004 2021 2003 2016 0 +9.05(+0.45%)
Oct 24, 2014 1997 2021 1989 2007 0 +8.06(+0.40%)
Oct 23, 2014 2005 2048 1978 1999 0 -22.66(-1.12%)
Oct 21, 2014 1970 2025 1964 2022 0 +66.18(+3.38%)
Oct 20, 2014 1939 1965 1920 1956 0 +12.76(+0.66%)
Oct 17, 2014 1971 1983 1937 1943 0 -9.15(-0.47%)
Oct 16, 2014 1891 1961 1884 1952 0 +29.18(+1.52%)
Oct 15, 2014 1913 1938 1873 1923 0 -16.87(-0.87%)
Oct 14, 2014 1943 1961 1925 1940 0 +3.40(+0.18%)
Oct 13, 2014 1972 1984 1924 1936 0 -36.51(-1.85%)
Oct 10, 2014 1993 2014 1970 1973 0 -20.23(-1.01%)
Oct 09, 2014 2033 2046 1983 1993 0 -41.93(-2.06%)
Oct 08, 2014 2002 2040 1988 2035 0 +34.84(+1.74%)
Oct 07, 2014 2011 2025 1996 2000 0 -24.28(-1.20%)
Oct 06, 2014 2053 2057 2016 2025 0 -19.46(-0.95%)
Oct 03, 2014 2030 2057 2020 2044 0 +27.10(+1.34%)
Oct 02, 2014 1993 2022 1964 2017 0 +26.26(+1.32%)
Oct 01, 2014 2013 2021 1974 1991 0 -25.07(-1.24%)
Sep 30, 2014 2027 2036 2006 2016 0 -11.73(-0.58%)
Sep 29, 2014 2013 2035 2005 2028 0 -41.97(-2.03%)
Sep 26, 2014 2051 2080 2044 2069 0 +32.63(+1.60%)
Sep 25, 2014 2058 2065 2027 2037 0 -40.23(-1.94%)
Sep 19, 2014 2107 2112 2066 2077 0 -16.65(-0.80%)
Sep 18, 2014 2087 2101 2074 2094 0 +18.81(+0.91%)
Sep 17, 2014 2073 2090 2055 2075 0 +8.46(+0.41%)
Sep 16, 2014 2053 2078 2041 2066 0 +10.22(+0.50%)
Sep 15, 2014 2075 2083 2037 2056 0 -19.82(-0.95%)
Sep 12, 2014 2067 2093 2052 2076 0 +13.10(+0.64%)
Sep 11, 2014 2062 2079 2048 2063 0 +14.50(+0.71%)
Sep 10, 2014 2052 2060 2027 2048 0 -1.55(-0.08%)
Sep 09, 2014 2081 2084 2046 2050 0 -30.31(-1.46%)
Sep 08, 2014 2078 2097 2066 2080 0 +1.01(+0.05%)
Sep 05, 2014 2065 2084 2048 2079 0 +2.49(+0.12%)
Sep 04, 2014 2059 2089 2052 2077 0 +27.81(+1.36%)
Sep 03, 2014 2064 2077 2039 2049 0 -7.90(-0.38%)
Sep 02, 2014 2036 2064 2027 2057 0 +22.52(+1.11%)
Aug 29, 2014 2034 2034 2034 0 -6.63(-0.32%)
Aug 28, 2014 2044 2049 2027 2041 0 -14.81(-0.72%)
Aug 27, 2014 2062 2071 2041 2056 0 -5.08(-0.25%)
Aug 26, 2014 2061 2081 2050 2061 0 +3.11(+0.15%)
Aug 25, 2014 2057 2068 2043 2058 0 +10.96(+0.54%)
Aug 22, 2014 2032 2056 2021 2047 0 +15.62(+0.77%)
Aug 21, 2014 2038 2047 2018 2031 0 -3.19(-0.16%)
Aug 20, 2014 2020 2046 2012 2034 0 +10.44(+0.52%)
Aug 19, 2014 2016 2038 2004 2024 0 +16.09(+0.80%)
Aug 18, 2014 1990 2017 1985 2008 0 +33.36(+1.69%)
Aug 15, 2014 1994 2003 1958 1975 0 -10.98(-0.55%)
Aug 14, 2014 1987 1994 1971 1985 0 +6.17(+0.31%)
Aug 13, 2014 1990 1996 1965 1979 0 -7.20(-0.36%)
Aug 12, 2014 2012 2025 1980 1987 0 -26.34(-1.31%)
Aug 11, 2014 2008 2024 1994 2013 0 +12.55(+0.63%)
Aug 08, 2014 1979 2004 1965 2000 0 +24.75(+1.25%)
Aug 07, 2014 1997 2006 1966 1976 0 -12.22(-0.61%)
Aug 06, 2014 1960 1999 1955 1988 0 +15.24(+0.77%)
Aug 05, 2014 1966 1987 1954 1973 0 -2.44(-0.12%)
Aug 04, 2014 1960 1983 1940 1975 0 +16.89(+0.86%)
Aug 01, 2014 1963 1984 1942 1958 0 -4.23(-0.22%)
Jul 31, 2014 1995 2008 1953 1962 0 +20.00(+1.03%)
Jul 23, 2014 1936 1951 1922 1942 0 +9.80(+0.51%)
Jul 22, 2014 1922 1942 1912 1933 0 +17.30(+0.90%)
Jul 21, 2014 1916 1929 1903 1915 0 -6.86(-0.36%)
Jul 18, 2014 1918 1937 1893 1922 0 +10.29(+0.54%)
Jul 17, 2014 1921 1941 1905 1912 0 -17.45(-0.90%)
Jul 16, 2014 1947 1954 1917 1929 0 -7.92(-0.41%)
Jul 15, 2014 1938 1948 1920 1937 0 -6.11(-0.31%)
Jul 14, 2014 1947 1963 1933 1943 0 +5.83(+0.30%)
Jul 11, 2014 1941 1951 1926 1937 0 -2.88(-0.15%)
Jul 10, 2014 1945 1959 1921 1940 0 -28.49(-1.45%)
Jul 09, 2014 1955 1981 1947 1969 0 +17.84(+0.91%)
Jul 08, 2014 1973 1976 1933 1951 0 -22.53(-1.14%)
Jul 07, 2014 1982 1996 1964 1974 0 -19.18(-0.96%)
Jul 03, 2014 1993 1993 1993 0 +21.07(+1.07%)
Jul 02, 2014 1975 1993 1960 1972 0 -5.45(-0.28%)
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.