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 (%)
Aug 31, 2017 1430 1442 1422 1433 0 +6.82(+0.48%)
Aug 30, 2017 1436 1442 1420 1426 0 -11.96(-0.83%)
Aug 29, 2017 1440 1451 1424 1438 0 -12.46(-0.86%)
Aug 28, 2017 1453 1461 1440 1451 0 -2.72(-0.19%)
Aug 25, 2017 1442 1464 1438 1453 0 +14.94(+1.04%)
Aug 24, 2017 1443 1458 1430 1438 0 +12.26(+0.86%)
Aug 23, 2017 1424 1434 1416 1426 0 -1.30(-0.09%)
Aug 22, 2017 1428 1434 1416 1427 0 +6.04(+0.42%)
Aug 21, 2017 1427 1435 1409 1421 0 -0.44(-0.03%)
Aug 18, 2017 1428 1434 1405 1422 0 -15.66(-1.09%)
Aug 17, 2017 1451 1461 1435 1437 0 -20.28(-1.39%)
Aug 16, 2017 1459 1468 1447 1458 0 +3.26(+0.22%)
Aug 15, 2017 1456 1471 1433 1454 0 -8.99(-0.61%)
Aug 14, 2017 1449 1470 1441 1463 0 +26.45(+1.84%)
Aug 11, 2017 1422 1451 1411 1437 0 +1.11(+0.08%)
Aug 10, 2017 1448 1460 1431 1436 0 -28.37(-1.94%)
Aug 09, 2017 1466 1480 1436 1464 0 -12.32(-0.83%)
Aug 08, 2017 1484 1502 1467 1477 0 +4.61(+0.31%)
Aug 07, 2017 1472 1484 1465 1472 0 +1.19(+0.08%)
Aug 04, 2017 1463 1482 1454 1471 0 +11.18(+0.77%)
Aug 03, 2017 1456 1475 1448 1460 0 +3.85(+0.26%)
Aug 02, 2017 1457 1475 1441 1456 0 +6.40(+0.44%)
Aug 01, 2017 1446 1461 1428 1449 0 -3.55(-0.24%)
Jul 31, 2017 1452 1466 1437 1453 0 +0.99(+0.07%)
Jul 28, 2017 1435 1459 1428 1452 0 +19.89(+1.39%)
Jul 27, 2017 1440 1446 1415 1432 0 -5.47(-0.38%)
Jul 26, 2017 1445 1449 1424 1437 0 -5.86(-0.41%)
Jul 25, 2017 1418 1455 1413 1443 0 +27.61(+1.95%)
Jul 24, 2017 1425 1430 1400 1416 0 -6.46(-0.45%)
Jul 21, 2017 1406 1429 1399 1422 0 +16.18(+1.15%)
Jul 20, 2017 1404 1415 1387 1406 0 +16.68(+1.20%)
Jul 19, 2017 1370 1393 1366 1389 0 +21.03(+1.54%)
Jul 18, 2017 1371 1381 1355 1368 0 -6.85(-0.50%)
Jul 17, 2017 1370 1392 1367 1375 0 +5.87(+0.43%)
Jul 14, 2017 1374 1378 1360 1369 0 -0.04(-0.00%)
Jul 13, 2017 1367 1382 1360 1369 0 +6.44(+0.47%)
Jul 12, 2017 1365 1375 1354 1363 0 +3.38(+0.25%)
Jul 11, 2017 1372 1374 1349 1360 0 -15.01(-1.09%)
Jul 10, 2017 1377 1385 1361 1375 0 -5.79(-0.42%)
Jul 07, 2017 1370 1388 1361 1380 0 +12.98(+0.95%)
Jul 06, 2017 1401 1404 1363 1367 0 -40.04(-2.85%)
Jul 05, 2017 1415 1420 1396 1407 0 -9.70(-0.68%)
Jul 03, 2017 1409 1427 1405 1417 0 +8.59(+0.61%)
Jun 30, 2017 1405 1422 1395 1408 0 +13.93(+1.00%)
Jun 29, 2017 1393 1411 1377 1395 0 +8.67(+0.63%)
Jun 28, 2017 1387 1403 1381 1386 0 +5.42(+0.39%)
Jun 27, 2017 1380 1391 1372 1380 0 -0.69(-0.05%)
Jun 26, 2017 1374 1391 1366 1381 0 +11.37(+0.83%)
Jun 23, 2017 1349 1372 1339 1370 0 +21.32(+1.58%)
Jun 22, 2017 1334 1359 1326 1348 0 +15.79(+1.18%)
Jun 21, 2017 1332 1343 1319 1333 0 +0.30(+0.02%)
Jun 20, 2017 1366 1367 1324 1332 0 -36.51(-2.67%)
Jun 19, 2017 1365 1375 1352 1369 0 +7.81(+0.57%)
Jun 16, 2017 1361 1372 1337 1361 0 -4.74(-0.35%)
Jun 15, 2017 1367 1374 1350 1366 0 -12.15(-0.88%)
Jun 14, 2017 1372 1384 1358 1378 0 +7.23(+0.53%)
Jun 13, 2017 1369 1378 1347 1371 0 +3.57(+0.26%)
Jun 12, 2017 1343 1384 1341 1367 0 +21.90(+1.63%)
Jun 09, 2017 1311 1349 1305 1345 0 +35.88(+2.74%)
Jun 08, 2017 1311 1327 1304 1309 0 +2.74(+0.21%)
Jun 07, 2017 1301 1316 1296 1307 0 +4.31(+0.33%)
Jun 06, 2017 1309 1318 1291 1302 0 -5.64(-0.43%)
Jun 05, 2017 1310 1318 1294 1308 0 -3.55(-0.27%)
Jun 02, 2017 1313 1326 1297 1312 0 +31.54(+2.46%)
Jun 01, 2017 1273 1291 1260 1280 0 +11.81(+0.93%)
May 31, 2017 1271 1277 1256 1268 0 -0.80(-0.06%)
May 30, 2017 1271 1284 1264 1269 0 -3.07(-0.24%)
May 26, 2017 1264 1280 1257 1272 0 +9.56(+0.76%)
May 25, 2017 1266 1279 1255 1262 0 +6.53(+0.52%)
May 24, 2017 1258 1263 1245 1256 0 -2.66(-0.21%)
May 23, 2017 1264 1271 1251 1259 0 -4.03(-0.32%)
May 22, 2017 1258 1275 1252 1263 0 +8.02(+0.64%)
May 19, 2017 1243 1263 1224 1255 0 +12.05(+0.97%)
May 18, 2017 1248 1257 1234 1243 0 -0.89(-0.07%)
May 17, 2017 1266 1267 1236 1243 0 -25.44(-2.00%)
May 16, 2017 1296 1298 1264 1269 0 -36.18(-2.77%)
May 15, 2017 1317 1324 1301 1305 0 -10.59(-0.80%)
May 12, 2017 1340 1340 1308 1316 0 -29.93(-2.22%)
May 11, 2017 1361 1367 1324 1346 0 -15.73(-1.16%)
May 10, 2017 1352 1367 1341 1361 0 +5.90(+0.44%)
May 09, 2017 1334 1362 1331 1355 0 +22.81(+1.71%)
May 08, 2017 1329 1344 1322 1333 0 +5.05(+0.38%)
May 05, 2017 1317 1332 1312 1328 0 +14.33(+1.09%)
May 04, 2017 1309 1323 1301 1313 0 +7.46(+0.57%)
May 03, 2017 1330 1333 1291 1306 0 -20.09(-1.52%)
May 02, 2017 1315 1332 1309 1326 0 +15.52(+1.18%)
May 01, 2017 1336 1339 1303 1310 0 -25.16(-1.88%)
Apr 28, 2017 1361 1371 1323 1336 0 -52.56(-3.79%)
Apr 27, 2017 1373 1395 1361 1388 0 +28.19(+2.07%)
Apr 26, 2017 1354 1372 1347 1360 0 +10.49(+0.78%)
Apr 25, 2017 1350 1357 1336 1349 0 +5.16(+0.38%)
Apr 24, 2017 1354 1360 1336 1344 0 +5.54(+0.41%)
Apr 21, 2017 1357 1360 1333 1339 0 -18.18(-1.34%)
Apr 20, 2017 1338 1362 1334 1357 0 +23.93(+1.80%)
Apr 19, 2017 1325 1343 1320 1333 0 +12.65(+0.96%)
Apr 18, 2017 1317 1325 1309 1320 0 -1.96(-0.15%)
Apr 17, 2017 1319 1326 1310 1322 0 +8.15(+0.62%)
Apr 13, 2017 1324 1335 1310 1314 0 -7.13(-0.54%)
Apr 12, 2017 1318 1334 1311 1321 0 +1.31(+0.10%)
Apr 11, 2017 1316 1325 1307 1320 0 +2.79(+0.21%)
Apr 10, 2017 1309 1333 1305 1317 0 +10.61(+0.81%)
Apr 07, 2017 1306 1316 1298 1307 0 -1.39(-0.11%)
Apr 06, 2017 1294 1323 1291 1308 0 +18.36(+1.42%)
Apr 05, 2017 1292 1308 1282 1290 0 +0.80(+0.06%)
Apr 04, 2017 1304 1311 1278 1289 0 -20.85(-1.59%)
Apr 03, 2017 1323 1330 1303 1310 0 -8.81(-0.67%)
Mar 31, 2017 1311 1326 1301 1318 0 +10.37(+0.79%)
Mar 30, 2017 1332 1338 1299 1308 0 -78.95(-5.69%)
Mar 29, 2017 1359 1390 1354 1387 0 +29.11(+2.14%)
Mar 28, 2017 1345 1366 1337 1358 0 +11.21(+0.83%)
Mar 27, 2017 1327 1358 1322 1347 0 +5.66(+0.42%)
Mar 24, 2017 1333 1349 1324 1341 0 +10.07(+0.76%)
Mar 23, 2017 1328 1343 1320 1331 0 +12.01(+0.91%)
Mar 22, 2017 1308 1322 1296 1319 0 -0.30(-0.02%)
Mar 21, 2017 1338 1343 1302 1319 0 -17.91(-1.34%)
Mar 20, 2017 1344 1350 1326 1337 0 -5.24(-0.39%)
Mar 17, 2017 1351 1356 1334 1342 0 -5.50(-0.41%)
Mar 16, 2017 1340 1357 1334 1348 0 +8.94(+0.67%)
Mar 15, 2017 1322 1344 1314 1339 0 +15.17(+1.15%)
Mar 14, 2017 1320 1335 1316 1324 0 +3.28(+0.25%)
Mar 13, 2017 1326 1332 1311 1320 0 -1.85(-0.14%)
Mar 10, 2017 1321 1333 1315 1322 0 +6.44(+0.49%)
Mar 09, 2017 1324 1330 1309 1316 0 -10.43(-0.79%)
Mar 08, 2017 1320 1334 1309 1326 0 +7.77(+0.59%)
Mar 07, 2017 1318 1330 1308 1319 0 -11.66(-0.88%)
Mar 06, 2017 1332 1342 1320 1330 0 -3.02(-0.23%)
Mar 03, 2017 1352 1358 1326 1333 0 -15.29(-1.13%)
Mar 02, 2017 1341 1355 1330 1349 0 +13.44(+1.01%)
Mar 01, 2017 1339 1346 1317 1335 0 +6.80(+0.51%)
Feb 28, 2017 1355 1360 1322 1328 0 -28.96(-2.13%)
Feb 27, 2017 1355 1370 1348 1357 0 +0.45(+0.03%)
Feb 24, 2017 1342 1370 1330 1357 0 +16.66(+1.24%)
Feb 23, 2017 1372 1382 1338 1340 0 -15.02(-1.11%)
Feb 22, 2017 1349 1369 1342 1355 0 +14.07(+1.05%)
Feb 21, 2017 1350 1358 1334 1341 0 -3.46(-0.26%)
Feb 17, 2017 1345 1345 1345 1345 0 +34.36(+2.62%)
Feb 16, 2017 1327 1334 1303 1310 0 -9.92(-0.75%)
Feb 15, 2017 1320 1329 1308 1320 0 -6.40(-0.48%)
Feb 14, 2017 1311 1334 1305 1327 0 +13.92(+1.06%)
Feb 13, 2017 1325 1332 1308 1313 0 -7.05(-0.53%)
Feb 10, 2017 1306 1332 1298 1320 0 +26.19(+2.02%)
Feb 09, 2017 1282 1306 1278 1293 0 +13.04(+1.02%)
Feb 08, 2017 1260 1284 1253 1280 0 +21.49(+1.71%)
Feb 07, 2017 1280 1285 1255 1259 0 -17.92(-1.40%)
Feb 06, 2017 1277 1293 1270 1277 0 -0.74(-0.06%)
Feb 03, 2017 1296 1303 1264 1278 0 -36.08(-2.75%)
Feb 02, 2017 1316 1334 1299 1314 0 -8.20(-0.62%)
Feb 01, 2017 1334 1344 1314 1322 0 -17.83(-1.33%)
Jan 31, 2017 1307 1345 1292 1340 0 -28.46(-2.08%)
Jan 30, 2017 1355 1372 1341 1368 0 +9.07(+0.67%)
Jan 27, 2017 1389 1392 1350 1359 0 -27.32(-1.97%)
Jan 26, 2017 1404 1411 1383 1386 0 -16.61(-1.18%)
Jan 25, 2017 1398 1416 1391 1403 0 +15.94(+1.15%)
Jan 24, 2017 1375 1394 1372 1387 0 +13.55(+0.99%)
Jan 23, 2017 1371 1383 1356 1374 0 -1.00(-0.07%)
Jan 20, 2017 1370 1382 1364 1375 0 +7.04(+0.51%)
Jan 19, 2017 1377 1389 1358 1367 0 -4.27(-0.31%)
Jan 18, 2017 1404 1408 1360 1372 0 -27.22(-1.95%)
Jan 17, 2017 1380 1412 1379 1399 0 +22.31(+1.62%)
Jan 13, 2017 1377 1377 1377 1377 0 -8.08(-0.58%)
Jan 12, 2017 1383 1395 1373 1385 0 -14.61(-1.04%)
Jan 11, 2017 1418 1420 1386 1399 0 -18.17(-1.28%)
Jan 10, 2017 1410 1434 1407 1418 0 +13.77(+0.98%)
Jan 09, 2017 1405 1415 1396 1404 0 -3.84(-0.27%)
Jan 06, 2017 1412 1421 1396 1408 0 -5.81(-0.41%)
Jan 05, 2017 1417 1425 1390 1413 0 -17.27(-1.21%)
Jan 04, 2017 1415 1442 1409 1431 0 +22.79(+1.62%)
Jan 03, 2017 1408 1428 1394 1408 0 +12.06(+0.86%)
Dec 30, 2016 1396 1396 1396 1396 0 -5.83(-0.42%)
Dec 29, 2016 1406 1415 1396 1402 0 -4.10(-0.29%)
Dec 28, 2016 1409 1419 1396 1406 0 -1.58(-0.11%)
Dec 27, 2016 1396 1417 1394 1407 0 +11.57(+0.83%)
Dec 23, 2016 1396 1396 1396 1396 0 -5.51(-0.39%)
Dec 22, 2016 1433 1437 1397 1401 0 -33.77(-2.35%)
Dec 21, 2016 1429 1443 1419 1435 0 -1.86(-0.13%)
Dec 20, 2016 1423 1445 1419 1437 0 +15.14(+1.06%)
Dec 19, 2016 1433 1447 1412 1422 0 -6.51(-0.46%)
Dec 16, 2016 1443 1453 1420 1428 0 -13.79(-0.96%)
Dec 15, 2016 1465 1470 1425 1442 0 -20.94(-1.43%)
Dec 14, 2016 1487 1495 1456 1463 0 -24.54(-1.65%)
Dec 13, 2016 1491 1512 1481 1488 0 +0.35(+0.02%)
Dec 12, 2016 1503 1509 1471 1487 0 -14.02(-0.93%)
Dec 09, 2016 1506 1516 1492 1501 0 -3.35(-0.22%)
Dec 08, 2016 1518 1531 1491 1505 0 +33.58(+2.28%)
Dec 07, 2016 1442 1479 1434 1471 0 +23.43(+1.62%)
Dec 06, 2016 1452 1461 1433 1448 0 -2.81(-0.19%)
Dec 05, 2016 1428 1463 1423 1450 0 +29.22(+2.06%)
Dec 02, 2016 1417 1440 1403 1421 0 -6.67(-0.47%)
Dec 01, 2016 1418 1447 1411 1428 0 +14.00(+0.99%)
Nov 30, 2016 1442 1453 1411 1414 0 -29.35(-2.03%)
Nov 29, 2016 1458 1468 1431 1443 0 -11.69(-0.80%)
Nov 28, 2016 1457 1470 1436 1455 0 -6.43(-0.44%)
Nov 25, 2016 1463 1472 1453 1461 0 +2.36(+0.16%)
Nov 23, 2016 1459 1459 1459 1459 0 -13.36(-0.91%)
Nov 22, 2016 1429 1478 1421 1472 0 +48.16(+3.38%)
Nov 21, 2016 1410 1431 1405 1424 0 +16.59(+1.18%)
Nov 18, 2016 1459 1463 1400 1408 0 -53.51(-3.66%)
Nov 17, 2016 1451 1467 1438 1461 0 +15.33(+1.06%)
Nov 16, 2016 1445 1459 1434 1446 0 -9.44(-0.65%)
Nov 15, 2016 1465 1476 1435 1455 0 -6.93(-0.47%)
Nov 14, 2016 1455 1486 1445 1462 0 +16.22(+1.12%)
Nov 11, 2016 1422 1450 1416 1446 0 +17.23(+1.21%)
Nov 10, 2016 1426 1454 1410 1429 0 +14.19(+1.00%)
Nov 09, 2016 1378 1420 1357 1414 0 +13.37(+0.95%)
Nov 08, 2016 1398 1412 1384 1401 0 +2.69(+0.19%)
Nov 07, 2016 1394 1405 1383 1398 0 +26.05(+1.90%)
Nov 04, 2016 1366 1389 1363 1372 0 +7.51(+0.55%)
Nov 03, 2016 1389 1397 1360 1365 0 -21.42(-1.55%)
Nov 02, 2016 1382 1407 1375 1386 0 -2.07(-0.15%)
Nov 01, 2016 1400 1409 1373 1388 0 -9.29(-0.66%)
Oct 31, 2016 1402 1408 1386 1398 0 -5.79(-0.41%)
Oct 28, 2016 1407 1426 1386 1403 0 +5.62(+0.40%)
Oct 27, 2016 1399 1414 1384 1398 0 +5.57(+0.40%)
Oct 26, 2016 1379 1411 1368 1392 0 +11.65(+0.84%)
Oct 25, 2016 1368 1397 1356 1381 0 -36.02(-2.54%)
Oct 24, 2016 1439 1459 1408 1417 0 -21.93(-1.52%)
Oct 21, 2016 1431 1447 1417 1438 0 -1.39(-0.10%)
Oct 20, 2016 1447 1454 1430 1440 0 -12.79(-0.88%)
Oct 19, 2016 1443 1460 1435 1453 0 +13.00(+0.90%)
Oct 18, 2016 1440 1449 1430 1440 0 +14.42(+1.01%)
Oct 17, 2016 1443 1448 1423 1425 0 -20.71(-1.43%)
Oct 14, 2016 1460 1468 1443 1446 0 -4.18(-0.29%)
Oct 13, 2016 1444 1460 1428 1450 0 -4.92(-0.34%)
Oct 12, 2016 1445 1463 1440 1455 0 +11.19(+0.77%)
Oct 11, 2016 1462 1469 1440 1444 0 -17.22(-1.18%)
Oct 10, 2016 1463 1474 1455 1461 0 +9.47(+0.65%)
Oct 07, 2016 1452 1454 1442 1452 0 -2.73(-0.19%)
Oct 06, 2016 1458 1465 1442 1454 0 -5.08(-0.35%)
Oct 05, 2016 1473 1494 1453 1459 0 -17.29(-1.17%)
Oct 04, 2016 1475 1489 1462 1477 0 -20.39(-1.36%)
Sep 26, 2016 1522 1524 1494 1497 0 -29.27(-1.92%)
Sep 23, 2016 1530 1539 1521 1526 0 -3.38(-0.22%)
Sep 22, 2016 1533 1544 1521 1530 0 +4.02(+0.26%)
Sep 21, 2016 1518 1531 1503 1526 0 +15.43(+1.02%)
Sep 20, 2016 1530 1533 1506 1510 0 -9.39(-0.62%)
Sep 19, 2016 1522 1534 1510 1520 0 +5.80(+0.38%)
Sep 16, 2016 1510 1522 1498 1514 0 -1.62(-0.11%)
Sep 15, 2016 1495 1526 1489 1516 0 -17.27(-1.13%)
Sep 14, 2016 1541 1553 1524 1533 0 -5.26(-0.34%)
Sep 13, 2016 1567 1571 1527 1538 0 -29.30(-1.87%)
Sep 12, 2016 1560 1582 1528 1567 0 +30.54(+1.99%)
Sep 09, 2016 1564 1567 1535 1537 0 -34.96(-2.22%)
Sep 08, 2016 1586 1594 1565 1572 0 -22.74(-1.43%)
Sep 07, 2016 1570 1596 1559 1595 0 +23.91(+1.52%)
Sep 06, 2016 1567 1588 1551 1571 0 -7.93(-0.50%)
Sep 02, 2016 1579 1579 1579 1579 0 -51.04(-3.13%)
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.