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

Textile Manufacturing Sector (CIX: MSECTOR628 )

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 (%)
Jul 29, 2011 1726 1780 1706 1749 0 -2.95(-0.17%)
Jul 28, 2011 1788 1811 1741 1752 0 -37.94(-2.12%)
Jul 27, 2011 1828 1832 1776 1790 0 -51.09(-2.77%)
Jul 26, 2011 1869 1872 1832 1841 0 -28.09(-1.50%)
Jul 25, 2011 1861 1894 1847 1869 0 -14.36(-0.76%)
Jul 22, 2011 1888 1891 1873 1884 0 -27.21(-1.42%)
Jul 21, 2011 1912 1944 1887 1911 0 +8.68(+0.46%)
Jul 20, 2011 1909 1916 1882 1902 0 -3.30(-0.17%)
Jul 19, 2011 1858 1910 1856 1906 0 +55.52(+3.00%)
Jul 18, 2011 1881 1888 1836 1850 0 -41.17(-2.18%)
Jul 15, 2011 1899 1912 1865 1891 0 -0.20(-0.01%)
Jul 14, 2011 1916 1932 1882 1891 0 -23.38(-1.22%)
Jul 13, 2011 1891 1934 1892 1915 0 +13.53(+0.71%)
Jul 12, 2011 1902 1933 1883 1901 0 -10.98(-0.57%)
Jul 11, 2011 1911 1926 1885 1912 0 -23.69(-1.22%)
Jul 08, 2011 1941 1960 1906 1936 0 -29.86(-1.52%)
Jul 07, 2011 2021 2049 1951 1966 0 -60.41(-2.98%)
Jul 06, 2011 2008 2037 2002 2026 0 -1.75(-0.09%)
Jul 05, 2011 2029 2048 2000 2028 0 -13.44(-0.66%)
Jul 01, 2011 2041 2041 2041 0 +51.91(+2.61%)
Jun 30, 2011 1956 2007 1962 1989 0 +30.73(+1.57%)
Jun 29, 2011 1962 1977 1938 1959 0 +6.23(+0.32%)
Jun 28, 2011 1945 1960 1934 1952 0 +16.63(+0.86%)
Jun 27, 2011 1943 1966 1926 1936 0 -16.42(-0.84%)
Jun 24, 2011 1961 1984 1921 1952 0 -18.02(-0.91%)
Jun 23, 2011 1902 1978 1893 1970 0 +27.83(+1.43%)
Jun 22, 2011 1963 1983 1936 1942 0 -30.26(-1.53%)
Jun 21, 2011 1936 1984 1931 1973 0 +44.24(+2.29%)
Jun 20, 2011 1922 1932 1916 1928 0 +27.96(+1.47%)
Jun 17, 2011 1909 1920 1877 1901 0 +11.49(+0.61%)
Jun 16, 2011 1894 1921 1872 1889 0 -3.72(-0.20%)
Jun 15, 2011 1929 1945 1884 1893 0 -62.84(-3.21%)
Jun 14, 2011 1951 1995 1931 1956 0 +29.88(+1.55%)
Jun 13, 2011 1908 1940 1897 1926 0 +22.53(+1.18%)
Jun 10, 2011 1949 1953 1894 1903 0 -54.47(-2.78%)
Jun 09, 2011 1941 1973 1919 1958 0 +23.24(+1.20%)
Jun 08, 2011 1937 1961 1910 1934 0 -15.26(-0.78%)
Jun 07, 2011 1977 1983 1947 1950 0 -13.86(-0.71%)
Jun 06, 2011 2007 2015 1957 1964 0 -45.92(-2.29%)
Jun 03, 2011 2040 2055 2003 2009 0 -63.38(-3.06%)
May 24, 2011 2098 2100 2060 2073 0 -18.22(-0.87%)
May 23, 2011 2077 2112 2062 2091 0 -22.95(-1.09%)
May 20, 2011 2142 2147 2103 2114 0 -36.89(-1.72%)
May 19, 2011 2168 2189 2130 2151 0 -6.48(-0.30%)
May 18, 2011 2136 2165 2121 2157 0 +30.03(+1.41%)
May 17, 2011 2122 2146 2107 2127 0 -4.61(-0.22%)
May 16, 2011 2147 2167 2124 2132 0 -31.06(-1.44%)
May 13, 2011 2177 2192 2149 2163 0 -13.62(-0.63%)
May 12, 2011 2139 2188 2137 2177 0 +13.13(+0.61%)
May 11, 2011 2193 2198 2138 2163 0 -35.18(-1.60%)
May 10, 2011 2173 2207 2164 2199 0 +27.27(+1.26%)
May 09, 2011 2151 2185 2134 2171 0 +29.02(+1.35%)
May 06, 2011 2078 2185 2080 2142 0 +101.20(+4.96%)
May 05, 2011 1973 2074 1972 2041 0 +41.44(+2.07%)
May 04, 2011 1991 2017 1960 2000 0 +8.72(+0.44%)
May 03, 2011 2001 2030 1969 1991 0 -13.74(-0.69%)
May 02, 2011 2007 2012 2001 2005 0 +33.85(+1.72%)
Apr 29, 2011 1988 1995 1959 1971 0 -11.77(-0.59%)
Apr 28, 2011 1971 1994 1948 1983 0 +0.57(+0.03%)
Apr 27, 2011 1959 1987 1944 1982 0 +27.15(+1.39%)
Apr 26, 2011 1943 1967 1934 1955 0 +12.97(+0.67%)
Apr 25, 2011 1964 1971 1932 1942 0 -22.72(-1.16%)
Apr 21, 2011 1967 1971 1940 1965 0 +13.05(+0.67%)
Apr 20, 2011 1958 1965 1939 1952 0 +26.69(+1.39%)
Apr 19, 2011 1929 1941 1906 1925 0 +1.80(+0.09%)
Apr 18, 2011 1911 1933 1900 1923 0 -22.04(-1.13%)
Apr 15, 2011 1931 1948 1911 1945 0 +13.21(+0.68%)
Apr 14, 2011 1918 1938 1912 1932 0 -5.55(-0.29%)
Apr 13, 2011 1953 1961 1911 1938 0 -5.00(-0.26%)
Apr 12, 2011 1947 1962 1930 1943 0 -21.54(-1.10%)
Apr 11, 2011 1968 1996 1951 1964 0 -3.02(-0.15%)
Apr 08, 2011 2036 2041 1960 1967 0 -51.71(-2.56%)
Apr 07, 2011 2017 2037 2004 2019 0 +3.35(+0.17%)
Apr 06, 2011 2034 2050 1999 2015 0 -3.42(-0.17%)
Apr 05, 2011 2001 2040 1984 2019 0 +7.15(+0.36%)
Apr 04, 2011 2029 2038 2001 2012 0 -11.62(-0.57%)
Apr 01, 2011 2004 2043 1987 2023 0 +34.70(+1.74%)
Mar 31, 2011 1960 1991 1955 1989 0 +20.24(+1.03%)
Mar 30, 2011 1947 1975 1933 1968 0 +31.89(+1.65%)
Mar 29, 2011 1912 1944 1904 1937 0 +19.80(+1.03%)
Mar 28, 2011 1939 1946 1908 1917 0 -18.21(-0.94%)
Mar 25, 2011 1918 1955 1906 1935 0 +22.10(+1.16%)
Mar 24, 2011 1902 1923 1883 1913 0 +20.86(+1.10%)
Mar 23, 2011 1881 1902 1856 1892 0 +2.53(+0.13%)
Mar 22, 2011 1905 1914 1873 1889 0 -15.79(-0.83%)
Mar 21, 2011 1876 1908 1869 1905 0 +57.55(+3.11%)
Mar 18, 2011 1861 1875 1837 1848 0 +9.44(+0.51%)
Mar 17, 2011 1865 1873 1831 1838 0 +3.36(+0.18%)
Mar 16, 2011 1856 1864 1820 1835 0 -25.63(-1.38%)
Mar 15, 2011 1848 1871 1837 1861 0 +6.89(+0.37%)
Mar 14, 2011 1842 1870 1839 1854 0 -10.66(-0.57%)
Mar 11, 2011 1855 1883 1842 1864 0 +0.55(+0.03%)
Mar 10, 2011 1885 1902 1855 1864 0 -45.08(-2.36%)
Mar 09, 2011 1860 1917 1845 1909 0 +50.50(+2.72%)
Mar 08, 2011 1805 1881 1793 1858 0 +54.75(+3.04%)
Mar 07, 2011 1852 1855 1787 1804 0 -46.12(-2.49%)
Mar 04, 2011 1884 1889 1839 1850 0 -34.81(-1.85%)
Mar 03, 2011 1885 1908 1863 1884 0 +24.82(+1.33%)
Mar 02, 2011 1839 1879 1836 1860 0 +19.28(+1.05%)
Mar 01, 2011 1872 1902 1830 1840 0 -44.28(-2.35%)
Feb 28, 2011 1876 1911 1857 1885 0 +3.92(+0.21%)
Feb 25, 2011 1830 1886 1826 1881 0 +55.52(+3.04%)
Feb 24, 2011 1842 1855 1792 1825 0 -18.86(-1.02%)
Feb 23, 2011 1834 1877 1799 1844 0 -10.86(-0.59%)
Feb 22, 2011 1891 1898 1840 1855 0 -58.97(-3.08%)
Feb 18, 2011 1914 1914 1914 0 +3.09(+0.16%)
Feb 17, 2011 1878 1922 1870 1911 0 +47.98(+2.58%)
Feb 16, 2011 1747 1878 1841 1863 0 +16.16(+0.88%)
Feb 15, 2011 1770 1895 1836 1847 0 -40.25(-2.13%)
Feb 14, 2011 1802 1915 1882 1887 0 -19.97(-1.05%)
Feb 11, 2011 1791 1924 1874 1907 0 +5.05(+0.27%)
Feb 10, 2011 1790 1918 1881 1902 0 -6.74(-0.35%)
Feb 09, 2011 1791 1918 1888 1909 0 +1.50(+0.08%)
Feb 08, 2011 1768 1913 1862 1907 0 +28.67(+1.53%)
Feb 07, 2011 1728 1886 1824 1878 0 +46.31(+2.53%)
Feb 04, 2011 1700 1845 1796 1832 0 +31.18(+1.73%)
Feb 03, 2011 1689 1816 1771 1801 0 +0.27(+0.01%)
Feb 02, 2011 1702 1822 1793 1801 0 -14.77(-0.81%)
Feb 01, 2011 1681 1823 1792 1815 0 +28.26(+1.58%)
Jan 31, 2011 1800 1821 1780 1787 0 -5.08(-0.28%)
Jan 28, 2011 1852 1883 1787 1792 0 -78.42(-4.19%)
Jan 27, 2011 1769 1887 1839 1871 0 -7.84(-0.42%)
Jan 26, 2011 1861 1914 1849 1879 0 +18.47(+0.99%)
Jan 25, 2011 1838 1868 1832 1860 0 +11.61(+0.63%)
Jan 24, 2011 1714 1858 1816 1848 0 +25.77(+1.41%)
Jan 21, 2011 1758 1874 1815 1823 0 -27.51(-1.49%)
Jan 20, 2011 1837 1868 1826 1850 0 +1.46(+0.08%)
Jan 19, 2011 1764 1880 1835 1849 0 -24.91(-1.33%)
Jan 18, 2011 1757 1888 1825 1874 0 -10.79(-0.57%)
Jan 14, 2011 1884 1884 1884 0 +31.61(+1.71%)
Jan 13, 2011 1865 1871 1843 1853 0 -11.64(-0.62%)
Jan 12, 2011 1865 1889 1852 1864 0 +12.03(+0.65%)
Jan 11, 2011 1756 1879 1836 1852 0 -5.61(-0.30%)
Jan 10, 2011 1729 1868 1804 1858 0 +11.31(+0.61%)
Jan 07, 2011 1860 1874 1820 1847 0 -8.97(-0.48%)
Jan 06, 2011 1849 1871 1837 1856 0 +5.57(+0.30%)
Jan 05, 2011 1726 1864 1806 1850 0 +12.36(+0.67%)
Jan 04, 2011 1751 1875 1815 1838 0 -15.03(-0.81%)
Jan 03, 2011 1838 1867 1827 1853 0 +40.83(+2.25%)
Dec 31, 2010 1828 1841 1807 1812 0 -27.14(-1.48%)
Dec 30, 2010 1748 1875 1829 1839 0 -26.26(-1.41%)
Dec 29, 2010 1878 1885 1858 1865 0 -13.47(-0.72%)
Dec 28, 2010 1882 1895 1863 1879 0 -8.16(-0.43%)
Dec 27, 2010 1766 1905 1860 1887 0 +2.61(+0.14%)
Dec 23, 2010 1798 1921 1873 1884 0 -21.00(-1.10%)
Dec 22, 2010 1813 1936 1896 1905 0 -12.46(-0.65%)
Dec 21, 2010 1918 1938 1905 1918 0 +0.76(+0.04%)
Dec 20, 2010 1799 1935 1894 1917 0 +15.78(+0.83%)
Dec 17, 2010 1791 1911 1873 1901 0 +3.48(+0.18%)
Dec 16, 2010 1863 1911 1871 1898 0 +23.76(+1.27%)
Dec 15, 2010 1853 1896 1842 1874 0 +10.61(+0.57%)
Dec 14, 2010 1840 1875 1845 1863 0 +19.13(+1.04%)
Dec 10, 2010 1830 1851 1824 1844 0 +7.96(+0.43%)
Dec 09, 2010 1807 1844 1806 1836 0 +38.60(+2.15%)
Dec 08, 2010 1797 1818 1787 1798 0 +3.14(+0.17%)
Dec 07, 2010 1812 1835 1783 1795 0 +5.95(+0.33%)
Dec 06, 2010 1747 1802 1750 1789 0 +22.89(+1.30%)
Dec 03, 2010 1773 1783 1739 1766 0 -18.02(-1.01%)
Dec 02, 2010 1726 1790 1722 1784 0 +57.98(+3.36%)
Dec 01, 2010 1709 1740 1697 1726 0 +46.90(+2.79%)
Nov 30, 2010 1666 1690 1656 1679 0 -12.05(-0.71%)
Nov 29, 2010 1668 1701 1657 1691 0 +8.17(+0.49%)
Nov 26, 2010 1680 1695 1670 1683 0 -12.42(-0.73%)
Nov 24, 2010 1670 1695 1695 1695 0 +29.37(+1.76%)
Nov 23, 2010 1676 1693 1658 1666 0 -33.82(-1.99%)
Nov 22, 2010 1686 1707 1664 1700 0 +5.61(+0.33%)
Nov 19, 2010 1679 1699 1659 1694 0 +14.80(+0.88%)
Nov 18, 2010 1676 1702 1669 1679 0 +24.61(+1.49%)
Nov 17, 2010 1677 1689 1643 1655 0 -12.64(-0.76%)
Nov 16, 2010 1669 1703 1650 1667 0 -25.66(-1.52%)
Nov 15, 2010 1695 1731 1678 1693 0 +6.07(+0.36%)
Nov 12, 2010 1699 1710 1679 1687 0 -28.44(-1.66%)
Nov 11, 2010 1705 1726 1699 1715 0 -14.60(-0.84%)
Nov 10, 2010 1735 1751 1698 1730 0 -1.55(-0.09%)
Nov 09, 2010 1778 1783 1721 1731 0 -46.94(-2.64%)
Nov 08, 2010 1795 1827 1768 1778 0 -22.66(-1.26%)
Nov 05, 2010 1794 1841 1758 1801 0 -62.46(-3.35%)
Nov 04, 2010 1753 1869 1825 1864 0 +44.96(+2.47%)
Nov 03, 2010 1825 1839 1792 1819 0 -6.39(-0.35%)
Nov 02, 2010 1676 1828 1768 1825 0 +60.58(+3.43%)
Nov 01, 2010 1790 1805 1748 1764 0 -11.24(-0.63%)
Oct 29, 2010 1752 1785 1745 1776 0 +15.84(+0.90%)
Oct 28, 2010 1692 1810 1740 1760 0 -14.66(-0.83%)
Oct 27, 2010 1662 1780 1743 1774 0 -16.76(-0.94%)
Oct 25, 2010 1787 1813 1778 1791 0 +18.18(+1.03%)
Oct 22, 2010 1771 1784 1748 1773 0 +2.79(+0.16%)
Oct 21, 2010 1774 1804 1739 1770 0 +1.41(+0.08%)
Oct 20, 2010 1628 1779 1703 1769 0 +51.35(+2.99%)
Oct 19, 2010 1698 1761 1685 1717 0 -13.59(-0.79%)
Oct 18, 2010 1605 1739 1707 1731 0 +13.92(+0.81%)
Oct 15, 2010 1650 1754 1705 1717 0 -11.79(-0.68%)
Oct 14, 2010 1639 1751 1715 1729 0 -11.70(-0.67%)
Oct 13, 2010 1662 1779 1734 1741 0 +11.29(+0.65%)
Oct 12, 2010 1588 1745 1676 1729 0 +44.21(+2.62%)
Oct 11, 2010 1703 1711 1677 1685 0 -19.27(-1.13%)
Oct 08, 2010 1702 1716 1670 1704 0 +18.60(+1.10%)
Oct 07, 2010 1679 1698 1654 1686 0 +14.81(+0.89%)
Oct 06, 2010 1678 1691 1651 1671 0 -11.10(-0.66%)
Oct 05, 2010 1664 1696 1654 1682 0 +19.93(+1.20%)
Oct 04, 2010 1713 1727 1646 1662 0 -71.51(-4.12%)
Oct 01, 2010 1591 1738 1700 1734 0 +23.90(+1.40%)
Sep 30, 2010 1712 1755 1693 1710 0 +1.52(+0.09%)
Sep 29, 2010 1693 1721 1677 1708 0 +13.50(+0.80%)
Sep 28, 2010 1668 1709 1635 1695 0 +21.31(+1.27%)
Sep 27, 2010 1665 1690 1640 1673 0 -0.37(-0.02%)
Sep 24, 2010 1613 1681 1609 1674 0 +82.20(+5.16%)
Sep 23, 2010 1598 1632 1582 1592 0 -29.18(-1.80%)
Sep 22, 2010 1636 1673 1608 1621 0 -55.21(-3.29%)
Sep 21, 2010 1671 1709 1665 1676 0 +15.28(+0.92%)
Sep 20, 2010 1621 1668 1611 1661 0 +37.46(+2.31%)
Sep 17, 2010 1607 1652 1591 1623 0 +19.79(+1.23%)
Sep 15, 2010 1601 1625 1586 1603 0 -12.90(-0.80%)
Sep 14, 2010 1605 1629 1594 1616 0 +4.48(+0.28%)
Sep 13, 2010 1597 1622 1586 1612 0 +28.63(+1.81%)
Sep 10, 2010 1438 1603 1568 1583 0 +4.99(+0.32%)
Sep 09, 2010 1567 1599 1561 1578 0 +22.44(+1.44%)
Sep 08, 2010 1557 1582 1543 1556 0 -2.97(-0.19%)
Sep 07, 2010 1601 1620 1554 1559 0 -60.70(-3.75%)
Sep 03, 2010 1620 1620 1620 0 +20.88(+1.31%)
Sep 02, 2010 1547 1605 1540 1599 0 +46.90(+3.02%)
Sep 01, 2010 1521 1559 1512 1552 0 +62.84(+4.22%)
Aug 31, 2010 1464 1526 1474 1489 0 -10.04(-0.67%)
Aug 30, 2010 1527 1553 1489 1499 0 -48.61(-3.14%)
Aug 27, 2010 1539 1556 1482 1548 0 +34.67(+2.29%)
Aug 26, 2010 1511 1541 1489 1513 0 +0.72(+0.05%)
Aug 25, 2010 1456 1518 1453 1512 0 +35.57(+2.41%)
Aug 24, 2010 1455 1506 1445 1477 0 -12.24(-0.82%)
Aug 23, 2010 1514 1531 1479 1489 0 -19.57(-1.30%)
Aug 20, 2010 1506 1530 1496 1508 0 -13.78(-0.91%)
Aug 19, 2010 1555 1575 1516 1522 0 -54.71(-3.47%)
Aug 18, 2010 1419 1604 1548 1577 0 +13.90(+0.89%)
Aug 17, 2010 1532 1599 1542 1563 0 +38.14(+2.50%)
Aug 16, 2010 1358 1547 1494 1525 0 +9.28(+0.61%)
Aug 13, 2010 1502 1547 1506 1516 0 -26.45(-1.72%)
Aug 12, 2010 1520 1586 1525 1542 0 -28.28(-1.80%)
Aug 11, 2010 1608 1630 1556 1570 0 -87.13(-5.26%)
Aug 10, 2010 1658 1702 1628 1657 0 -39.21(-2.31%)
Aug 09, 2010 1550 1713 1665 1697 0 +21.75(+1.30%)
Aug 06, 2010 1536 1690 1609 1675 0 +71.45(+4.46%)
Aug 05, 2010 1593 1625 1564 1603 0 -17.72(-1.09%)
Aug 04, 2010 1601 1643 1599 1621 0 +13.19(+0.82%)
Aug 03, 2010 1600 1633 1582 1608 0 -22.83(-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.