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, 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%)
Jan 02, 2020 2433 2444 2416 2438 0 +12.78(+0.53%)
Dec 31, 2019 2417 2433 2408 2426 0 +6.40(+0.26%)
Dec 30, 2019 2420 2435 2401 2419 0 -2.72(-0.11%)
Dec 27, 2019 2434 2439 2414 2422 0 -0.37(-0.02%)
Dec 26, 2019 2412 2435 2405 2422 0 +12.73(+0.53%)
Dec 24, 2019 2404 2417 2394 2409 0 +9.94(+0.41%)
Dec 23, 2019 2403 2417 2380 2400 0 +3.40(+0.14%)
Dec 20, 2019 2381 2410 2363 2396 0 +28.51(+1.20%)
Dec 19, 2019 2364 2378 2350 2368 0 +0.45(+0.02%)
Dec 18, 2019 2345 2377 2339 2367 0 +39.83(+1.71%)
Dec 17, 2019 2328 2344 2302 2327 0 +3.31(+0.14%)
Dec 16, 2019 2309 2342 2297 2324 0 +30.45(+1.33%)
Dec 13, 2019 2282 2312 2258 2294 0 -9.89(-0.43%)
Dec 12, 2019 2284 2324 2251 2303 0 +30.25(+1.33%)
Dec 11, 2019 2291 2319 2271 2273 0 -8.16(-0.36%)
Dec 10, 2019 2289 2305 2267 2281 0 -12.61(-0.55%)
Dec 09, 2019 2282 2309 2271 2294 0 +14.05(+0.62%)
Dec 06, 2019 2287 2306 2269 2280 0 +10.91(+0.48%)
Dec 05, 2019 2248 2274 2238 2269 0 +35.56(+1.59%)
Dec 04, 2019 2201 2241 2194 2233 0 +40.02(+1.82%)
Dec 03, 2019 2207 2215 2174 2193 0 -41.46(-1.86%)
Dec 02, 2019 2257 2265 2216 2235 0 -16.97(-0.75%)
Nov 29, 2019 2272 2279 2245 2252 0 -21.19(-0.93%)
Nov 27, 2019 2240 2281 2234 2273 0 +47.26(+2.12%)
Nov 26, 2019 2206 2239 2179 2226 0 +20.11(+0.91%)
Nov 25, 2019 2213 2233 2194 2206 0 +10.39(+0.47%)
Nov 22, 2019 2171 2201 2154 2195 0 +36.98(+1.71%)
Nov 21, 2019 2171 2184 2154 2158 0 -11.53(-0.53%)
Nov 20, 2019 2185 2192 2156 2170 0 -13.58(-0.62%)
Nov 19, 2019 2201 2213 2170 2183 0 -25.37(-1.15%)
Nov 18, 2019 2196 2222 2182 2209 0 +4.86(+0.22%)
Nov 15, 2019 2193 2213 2172 2204 0 +23.81(+1.09%)
Nov 14, 2019 2163 2198 2159 2180 0 +11.14(+0.51%)
Nov 13, 2019 2154 2180 2132 2169 0 +13.33(+0.62%)
Nov 12, 2019 2182 2196 2149 2156 0 -24.35(-1.12%)
Nov 11, 2019 2163 2191 2156 2180 0 +3.52(+0.16%)
Nov 08, 2019 2160 2182 2152 2177 0 +12.38(+0.57%)
Nov 07, 2019 2171 2200 2149 2164 0 +12.75(+0.59%)
Nov 06, 2019 2143 2161 2112 2151 0 +19.79(+0.93%)
Nov 05, 2019 2117 2152 2090 2132 0 +20.14(+0.95%)
Nov 04, 2019 2121 2147 2079 2111 0 -9.08(-0.43%)
Nov 01, 2019 2131 2156 2102 2121 0 +6.14(+0.29%)
Oct 31, 2019 2109 2136 2082 2114 0 -20.18(-0.95%)
Oct 30, 2019 2127 2146 2110 2135 0 +11.44(+0.54%)
Oct 29, 2019 2146 2158 2116 2123 0 -28.12(-1.31%)
Oct 28, 2019 2158 2179 2133 2151 0 -11.12(-0.51%)
Oct 25, 2019 2158 2186 2111 2162 0 -67.14(-3.01%)
Oct 24, 2019 2241 2249 2196 2230 0 -3.54(-0.16%)
Oct 23, 2019 2260 2269 2219 2233 0 -28.85(-1.28%)
Oct 22, 2019 2259 2281 2235 2262 0 +11.60(+0.52%)
Oct 21, 2019 2250 2268 2227 2250 0 +11.39(+0.51%)
Oct 18, 2019 2207 2258 2196 2239 0 +4.44(+0.20%)
Oct 17, 2019 2232 2243 2218 2234 0 +18.46(+0.83%)
Oct 16, 2019 2211 2229 2203 2216 0 -2.83(-0.13%)
Oct 15, 2019 2209 2228 2198 2219 0 +13.99(+0.63%)
Oct 14, 2019 2197 2219 2181 2205 0 +4.29(+0.19%)
Oct 11, 2019 2179 2225 2172 2201 0 +47.83(+2.22%)
Oct 10, 2019 2126 2165 2119 2153 0 +31.14(+1.47%)
Oct 09, 2019 2123 2138 2105 2122 0 +22.07(+1.05%)
Oct 08, 2019 2100 2126 2080 2100 0 -21.68(-1.02%)
Oct 07, 2019 2122 2143 2107 2121 0 -8.44(-0.40%)
Oct 04, 2019 2103 2135 2094 2130 0 +31.23(+1.49%)
Oct 03, 2019 2086 2102 2043 2098 0 +9.35(+0.45%)
Oct 02, 2019 2126 2132 2075 2089 0 -49.90(-2.33%)
Oct 01, 2019 2151 2168 2127 2139 0 -7.02(-0.33%)
Sep 30, 2019 2128 2158 2123 2146 0 +20.12(+0.95%)
Sep 27, 2019 2142 2159 2110 2126 0 -3.40(-0.16%)
Sep 26, 2019 2118 2140 2100 2129 0 +12.15(+0.57%)
Sep 25, 2019 2119 2143 2097 2117 0 +9.77(+0.46%)
Sep 24, 2019 2136 2144 2084 2107 0 -17.56(-0.83%)
Sep 23, 2019 2081 2134 2077 2125 0 +42.46(+2.04%)
Sep 20, 2019 2124 2142 2080 2082 0 -32.69(-1.55%)
Sep 19, 2019 2138 2145 2110 2115 0 -21.86(-1.02%)
Sep 18, 2019 2144 2152 2110 2137 0 -7.32(-0.34%)
Sep 17, 2019 2150 2165 2117 2144 0 -12.17(-0.56%)
Sep 16, 2019 2176 2189 2143 2156 0 -34.44(-1.57%)
Sep 13, 2019 2222 2234 2184 2191 0 -20.85(-0.94%)
Sep 12, 2019 2217 2237 2187 2212 0 +1.07(+0.05%)
Sep 11, 2019 2180 2223 2143 2211 0 +32.16(+1.48%)
Sep 10, 2019 2159 2185 2141 2179 0 +12.45(+0.57%)
Sep 09, 2019 2157 2199 2115 2166 0 +11.52(+0.53%)
Sep 06, 2019 2133 2172 2123 2155 0 +59.12(+2.82%)
Sep 05, 2019 2036 2105 2032 2095 0 +95.03(+4.75%)
Sep 04, 2019 1986 2013 1977 2000 0 +30.74(+1.56%)
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.