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 (%)
Aug 30, 2013 1399 1399 1399 0 -10.27(-0.73%)
Aug 29, 2013 1397 1418 1393 1409 0 +6.20(+0.44%)
Aug 28, 2013 1390 1411 1386 1403 0 +11.56(+0.83%)
Aug 27, 2013 1402 1413 1387 1391 0 -24.52(-1.73%)
Aug 26, 2013 1422 1432 1415 1416 0 -5.42(-0.38%)
Aug 23, 2013 1435 1438 1412 1421 0 -8.51(-0.60%)
Aug 22, 2013 1417 1437 1411 1430 0 +14.62(+1.03%)
Aug 21, 2013 1416 1433 1407 1415 0 -2.84(-0.20%)
Aug 20, 2013 1412 1439 1408 1418 0 +3.86(+0.27%)
Aug 19, 2013 1399 1426 1394 1414 0 +14.70(+1.05%)
Aug 16, 2013 1399 1415 1393 1399 0 -2.45(-0.17%)
Aug 15, 2013 1411 1417 1395 1402 0 -21.34(-1.50%)
Aug 14, 2013 1441 1446 1418 1423 0 -22.56(-1.56%)
Aug 13, 2013 1457 1462 1440 1446 0 -8.90(-0.61%)
Aug 12, 2013 1447 1460 1442 1455 0 +2.21(+0.15%)
Aug 09, 2013 1449 1464 1442 1452 0 +1.48(+0.10%)
Aug 08, 2013 1453 1463 1445 1451 0 +4.79(+0.33%)
Aug 07, 2013 1454 1459 1442 1446 0 -15.67(-1.07%)
Aug 06, 2013 1459 1469 1447 1462 0 +0.55(+0.04%)
Aug 05, 2013 1455 1468 1453 1461 0 +8.15(+0.56%)
Aug 02, 2013 1446 1461 1435 1453 0 -274.37(-15.88%)
Aug 01, 2013 1720 1741 1702 1727 0 +22.52(+1.32%)
Jul 31, 2013 1698 1719 1687 1705 0 +307.11(+21.97%)
Jul 30, 2013 1391 1408 1385 1398 0 -21.18(-1.49%)
Jul 29, 2013 1419 1428 1408 1419 0 -5.51(-0.39%)
Jul 26, 2013 1413 1429 1407 1424 0 -5.51(-0.39%)
Jul 25, 2013 1427 1438 1417 1430 0 -1.67(-0.12%)
Jul 24, 2013 1442 1448 1426 1432 0 -9.36(-0.65%)
Jul 23, 2013 1442 1449 1434 1441 0 +1.93(+0.13%)
Jul 22, 2013 1435 1446 1427 1439 0 -0.28(-0.02%)
Jul 19, 2013 1439 1448 1430 1439 0 -0.01(-0.00%)
Jul 18, 2013 1435 1449 1427 1439 0 +6.96(+0.49%)
Jul 17, 2013 1425 1445 1420 1432 0 +6.79(+0.48%)
Jul 16, 2013 1440 1447 1418 1426 0 -17.18(-1.19%)
Jul 15, 2013 1444 1450 1435 1443 0 -3.04(-0.21%)
Jul 12, 2013 1443 1452 1436 1446 0 +0.75(+0.05%)
Jul 11, 2013 1454 1460 1437 1445 0 +5.15(+0.36%)
Jul 10, 2013 1443 1447 1430 1440 0 -0.69(-0.05%)
Jul 09, 2013 1441 1450 1426 1441 0 +10.19(+0.71%)
Jul 08, 2013 1432 1446 1421 1430 0 +5.13(+0.36%)
Jul 05, 2013 1414 1430 1410 1425 0 +21.26(+1.51%)
Jul 03, 2013 1404 1404 1404 0 +2.26(+0.16%)
Jul 02, 2013 1395 1416 1388 1402 0 -0.27(-0.02%)
Jul 01, 2013 1423 1440 1396 1402 0 -14.49(-1.02%)
Jun 28, 2013 1385 1428 1359 1417 0 +39.06(+2.84%)
Jun 26, 2013 1363 1385 1358 1378 0 +26.65(+1.97%)
Jun 25, 2013 1351 1365 1340 1351 0 +8.77(+0.65%)
Jun 24, 2013 1348 1356 1321 1342 0 -17.73(-1.30%)
Jun 21, 2013 1374 1383 1348 1360 0 -9.82(-0.72%)
Jun 20, 2013 1382 1389 1365 1370 0 -23.49(-1.69%)
Jun 19, 2013 1402 1409 1391 1393 0 -9.27(-0.66%)
Jun 18, 2013 1396 1406 1388 1402 0 +5.41(+0.39%)
Jun 17, 2013 1409 1419 1392 1397 0 -1.88(-0.13%)
Jun 14, 2013 1396 1410 1391 1399 0 -0.11(-0.01%)
Jun 13, 2013 1383 1403 1376 1399 0 +15.10(+1.09%)
Jun 12, 2013 1409 1410 1378 1384 0 -16.69(-1.19%)
Jun 11, 2013 1402 1417 1393 1401 0 -18.10(-1.28%)
Jun 10, 2013 1416 1428 1409 1419 0 +5.84(+0.41%)
Jun 07, 2013 1405 1421 1399 1413 0 +16.29(+1.17%)
Jun 06, 2013 1388 1398 1377 1397 0 +6.64(+0.48%)
Jun 05, 2013 1409 1416 1385 1390 0 -24.66(-1.74%)
Jun 04, 2013 1418 1431 1402 1415 0 -3.18(-0.22%)
Jun 03, 2013 1398 1422 1385 1418 0 +21.82(+1.56%)
May 31, 2013 1405 1426 1394 1396 0 -13.37(-0.95%)
May 30, 2013 1413 1427 1404 1409 0 -3.18(-0.23%)
May 29, 2013 1409 1420 1398 1412 0 -3.97(-0.28%)
May 28, 2013 1421 1437 1408 1416 0 +14.83(+1.06%)
May 24, 2013 1402 1402 1402 0 -12.33(-0.87%)
May 23, 2013 1421 1427 1403 1414 0 -19.49(-1.36%)
May 22, 2013 1450 1461 1425 1433 0 -16.51(-1.14%)
May 21, 2013 1445 1454 1438 1450 0 +2.34(+0.16%)
May 20, 2013 1444 1453 1438 1448 0 +1.98(+0.14%)
May 17, 2013 1429 1449 1425 1446 0 +18.88(+1.32%)
May 16, 2013 1451 1461 1420 1427 0 -25.88(-1.78%)
May 15, 2013 1454 1462 1443 1453 0 +17.27(+1.20%)
May 13, 2013 1434 1444 1429 1435 0 -4.81(-0.33%)
May 10, 2013 1419 1444 1415 1440 0 +22.64(+1.60%)
May 09, 2013 1423 1435 1414 1418 0 -5.30(-0.37%)
May 08, 2013 1416 1428 1411 1423 0 +3.37(+0.24%)
May 07, 2013 1411 1427 1403 1419 0 +11.04(+0.78%)
May 06, 2013 1417 1424 1404 1408 0 -12.84(-0.90%)
May 03, 2013 1408 1430 1402 1421 0 +17.62(+1.26%)
May 02, 2013 1402 1412 1394 1404 0 +1.18(+0.08%)
May 01, 2013 1409 1424 1398 1402 0 -9.94(-0.70%)
Apr 30, 2013 1394 1416 1390 1412 0 +19.02(+1.37%)
Apr 29, 2013 1381 1403 1372 1393 0 +15.79(+1.15%)
Apr 26, 2013 1384 1388 1369 1378 0 -7.02(-0.51%)
Apr 25, 2013 1368 1395 1364 1385 0 +17.82(+1.30%)
Apr 24, 2013 1366 1377 1357 1367 0 +2.81(+0.21%)
Apr 23, 2013 1363 1372 1351 1364 0 +34.17(+2.57%)
Apr 22, 2013 1329 1338 1314 1330 0 +3.72(+0.28%)
Apr 19, 2013 1314 1332 1307 1326 0 +12.58(+0.96%)
Apr 18, 2013 1326 1338 1300 1313 0 -9.97(-0.75%)
Apr 17, 2013 1315 1333 1305 1323 0 -1.30(-0.10%)
Apr 16, 2013 1318 1328 1305 1325 0 +17.61(+1.35%)
Apr 15, 2013 1329 1337 1305 1307 0 -26.10(-1.96%)
Apr 12, 2013 1338 1345 1325 1333 0 -9.55(-0.71%)
Apr 11, 2013 1323 1349 1320 1343 0 +21.38(+1.62%)
Apr 10, 2013 1305 1328 1304 1321 0 +18.01(+1.38%)
Apr 09, 2013 1303 1310 1290 1303 0 -2.00(-0.15%)
Apr 08, 2013 1289 1309 1282 1305 0 +17.23(+1.34%)
Apr 05, 2013 1278 1290 1268 1288 0 -6.53(-0.50%)
Apr 04, 2013 1284 1300 1279 1295 0 +9.08(+0.71%)
Apr 03, 2013 1291 1300 1277 1286 0 -0.44(-0.03%)
Apr 02, 2013 1278 1298 1275 1286 0 +11.27(+0.88%)
Apr 01, 2013 1287 1294 1267 1275 0 -13.70(-1.06%)
Mar 28, 2013 1288 1288 1288 0 +10.88(+0.85%)
Mar 27, 2013 1280 1292 1263 1278 0 -10.87(-0.84%)
Mar 26, 2013 1290 1296 1275 1288 0 -3.56(-0.28%)
Mar 25, 2013 1296 1306 1281 1292 0 -3.80(-0.29%)
Mar 22, 2013 1275 1310 1270 1296 0 +84.29(+6.96%)
Mar 21, 2013 1219 1233 1204 1212 0 -14.79(-1.21%)
Mar 20, 2013 1211 1229 1208 1226 0 +21.91(+1.82%)
Mar 19, 2013 1219 1223 1194 1204 0 -11.31(-0.93%)
Mar 18, 2013 1223 1230 1212 1216 0 -16.88(-1.37%)
Mar 15, 2013 1232 1239 1222 1233 0 +1.34(+0.11%)
Mar 14, 2013 1230 1237 1220 1231 0 +2.82(+0.23%)
Mar 13, 2013 1210 1235 1202 1228 0 +27.18(+2.26%)
Mar 12, 2013 1208 1219 1195 1201 0 -18.28(-1.50%)
Mar 11, 2013 1218 1225 1207 1220 0 -0.54(-0.04%)
Mar 08, 2013 1227 1232 1212 1220 0 -5.18(-0.42%)
Mar 07, 2013 1235 1242 1219 1225 0 -6.74(-0.55%)
Mar 06, 2013 1228 1240 1219 1232 0 +6.87(+0.56%)
Mar 05, 2013 1221 1233 1215 1225 0 +8.34(+0.69%)
Mar 04, 2013 1207 1222 1204 1217 0 +5.63(+0.46%)
Mar 01, 2013 1202 1215 1196 1211 0 +8.23(+0.68%)
Feb 28, 2013 1202 1210 1191 1203 0 +3.33(+0.28%)
Feb 27, 2013 1200 1211 1193 1200 0 +8.33(+0.70%)
Feb 26, 2013 1193 1204 1178 1191 0 -6.51(-0.54%)
Feb 22, 2013 1206 1213 1187 1198 0 -4.77(-0.40%)
Feb 21, 2013 1212 1220 1192 1203 0 +1.60(+0.13%)
Feb 20, 2013 1216 1224 1199 1201 0 -15.75(-1.29%)
Feb 15, 2013 1217 1217 1217 0 +4.96(+0.41%)
Feb 14, 2013 1212 1222 1204 1212 0 -0.87(-0.07%)
Feb 13, 2013 1222 1230 1209 1213 0 -9.82(-0.80%)
Feb 12, 2013 1219 1230 1216 1222 0 -1.68(-0.14%)
Feb 11, 2013 1224 1235 1212 1224 0 +10.39(+0.86%)
Feb 08, 2013 1212 1225 1207 1214 0 +0.43(+0.04%)
Feb 07, 2013 1209 1221 1200 1213 0 +6.57(+0.54%)
Feb 06, 2013 1197 1212 1191 1207 0 +9.58(+0.80%)
Feb 04, 2013 1203 1217 1192 1197 0 -7.63(-0.63%)
Feb 01, 2013 1223 1229 1200 1205 0 -10.01(-0.82%)
Jan 31, 2013 1211 1225 1202 1215 0 +4.73(+0.39%)
Jan 30, 2013 1221 1226 1207 1210 0 -11.36(-0.93%)
Jan 29, 2013 1227 1232 1216 1221 0 -5.73(-0.47%)
Jan 28, 2013 1237 1242 1217 1227 0 -11.49(-0.93%)
Jan 25, 2013 1217 1244 1211 1239 0 +28.29(+2.34%)
Jan 24, 2013 1201 1216 1196 1210 0 +13.88(+1.16%)
Jan 23, 2013 1200 1211 1189 1196 0 -60.58(-4.82%)
Jan 22, 2013 1260 1264 1244 1257 0 -1.62(-0.13%)
Jan 18, 2013 1259 1259 1259 0 -1.19(-0.09%)
Jan 17, 2013 1260 1270 1247 1260 0 +3.14(+0.25%)
Jan 16, 2013 1255 1268 1245 1257 0 -4.76(-0.38%)
Jan 15, 2013 1245 1264 1240 1262 0 +12.15(+0.97%)
Jan 14, 2013 1238 1260 1234 1249 0 +15.71(+1.27%)
Jan 12, 2013 1221 1243 1213 1234 0 +0.00(+0.00%)
Jan 11, 2013 1221 1243 1213 1234 0 +15.80(+1.30%)
Jan 10, 2013 1219 1226 1202 1218 0 +0.41(+0.03%)
Jan 09, 2013 1217 1228 1210 1217 0 +3.34(+0.28%)
Jan 08, 2013 1212 1226 1201 1214 0 -0.73(-0.06%)
Jan 07, 2013 1213 1222 1203 1215 0 -0.40(-0.03%)
Jan 04, 2013 1209 1225 1206 1215 0 +10.19(+0.85%)
Jan 03, 2013 1201 1217 1193 1205 0 -336.76(-21.84%)
Jan 02, 2013 1555 1564 1524 1542 0 -10.36(-0.67%)
Dec 31, 2012 1552 1552 1552 0 +38.68(+2.56%)
Dec 28, 2012 1514 1543 1502 1513 0 -10.75(-0.71%)
Dec 27, 2012 1504 1538 1491 1524 0 +22.57(+1.50%)
Dec 26, 2012 1568 1575 1493 1502 0 -348.07(-18.82%)
Dec 24, 2012 1850 1850 1850 0 +4.71(+0.26%)
Dec 21, 2012 1818 1855 1794 1845 0 +56.80(+3.18%)
Dec 20, 2012 1789 1802 1759 1788 0 +3.65(+0.20%)
Dec 19, 2012 1801 1812 1779 1785 0 -14.09(-0.78%)
Dec 18, 2012 1778 1806 1771 1799 0 +24.36(+1.37%)
Dec 17, 2012 1756 1778 1746 1774 0 +21.63(+1.23%)
Dec 14, 2012 1752 1772 1744 1753 0 -4.04(-0.23%)
Dec 13, 2012 1777 1793 1748 1757 0 -19.22(-1.08%)
Dec 12, 2012 1790 1800 1765 1776 0 -8.33(-0.47%)
Dec 11, 2012 1763 1790 1756 1784 0 +18.70(+1.06%)
Dec 10, 2012 1787 1798 1760 1766 0 -20.52(-1.15%)
Dec 07, 2012 1797 1805 1771 1786 0 -1.02(-0.06%)
Dec 06, 2012 1770 1792 1761 1787 0 +14.07(+0.79%)
Dec 05, 2012 1783 1786 1751 1773 0 -3.62(-0.20%)
Dec 04, 2012 1783 1796 1761 1777 0 +1.57(+0.09%)
Nov 30, 2012 1801 1803 1760 1775 0 -32.11(-1.78%)
Nov 29, 2012 1813 1831 1793 1807 0 -7.15(-0.39%)
Nov 28, 2012 1758 1817 1755 1814 0 +50.51(+2.86%)
Nov 27, 2012 1751 1790 1745 1764 0 -3.54(-0.20%)
Nov 26, 2012 1752 1781 1731 1767 0 -0.93(-0.05%)
Nov 24, 2012 1751 1772 1746 1768 0 +0.00(+0.00%)
Nov 23, 2012 1751 1772 1746 1768 0 +24.17(+1.39%)
Nov 21, 2012 1744 1744 1744 0 +9.96(+0.57%)
Nov 20, 2012 1733 1750 1716 1734 0 +1.13(+0.07%)
Nov 19, 2012 1685 1734 1684 1733 0 +66.27(+3.98%)
Nov 16, 2012 1644 1672 1634 1667 0 +34.82(+2.13%)
Nov 15, 2012 1627 1642 1615 1632 0 +0.68(+0.04%)
Nov 14, 2012 1664 1667 1619 1631 0 -22.70(-1.37%)
Nov 13, 2012 1653 1680 1646 1654 0 -8.42(-0.51%)
Nov 12, 2012 1666 1678 1651 1662 0 +7.32(+0.44%)
Nov 09, 2012 1644 1674 1642 1655 0 +4.89(+0.30%)
Nov 08, 2012 1710 1713 1649 1650 0 -60.92(-3.56%)
Nov 07, 2012 1729 1738 1707 1711 0 -29.38(-1.69%)
Nov 06, 2012 1728 1744 1713 1740 0 +12.54(+0.73%)
Nov 05, 2012 1711 1736 1706 1728 0 +14.95(+0.87%)
Nov 02, 2012 1732 1753 1709 1713 0 -11.14(-0.65%)
Nov 01, 2012 1672 1735 1671 1724 0 +59.42(+3.57%)
Oct 31, 2012 1664 1678 1649 1665 0 +4.07(+0.25%)
Oct 26, 2012 1661 1661 1661 0 -18.61(-1.11%)
Oct 25, 2012 1713 1722 1672 1679 0 -32.65(-1.91%)
Oct 24, 2012 1734 1738 1700 1712 0 -6.38(-0.37%)
Oct 23, 2012 1728 1750 1697 1718 0 -21.92(-1.26%)
Oct 19, 2012 1767 1775 1731 1740 0 -28.23(-1.60%)
Oct 18, 2012 1764 1778 1752 1768 0 +7.43(+0.42%)
Oct 17, 2012 1749 1775 1741 1761 0 +9.57(+0.55%)
Oct 16, 2012 1731 1758 1724 1751 0 +28.24(+1.64%)
Oct 15, 2012 1703 1730 1695 1723 0 +26.60(+1.57%)
Oct 12, 2012 1708 1726 1692 1697 0 -13.17(-0.77%)
Oct 11, 2012 1703 1726 1697 1710 0 +21.78(+1.29%)
Oct 10, 2012 1713 1725 1683 1688 0 -19.56(-1.15%)
Oct 09, 2012 1723 1739 1700 1708 0 -15.80(-0.92%)
Oct 08, 2012 1724 1740 1716 1723 0 -6.64(-0.38%)
Oct 06, 2012 1747 1759 1721 1730 0 +0.00(+0.00%)
Oct 05, 2012 1747 1759 1721 1730 0 -9.94(-0.57%)
Oct 04, 2012 1723 1749 1714 1740 0 +26.65(+1.56%)
Oct 03, 2012 1729 1743 1708 1713 0 -13.16(-0.76%)
Oct 02, 2012 1731 1745 1705 1726 0 +3.92(+0.23%)
Oct 01, 2012 1733 1750 1708 1722 0 -6.86(-0.40%)
Sep 28, 2012 1687 1747 1684 1729 0 +2.06(+0.12%)
Sep 27, 2012 1720 1740 1697 1727 0 +10.26(+0.60%)
Sep 26, 2012 1704 1735 1690 1717 0 +7.18(+0.42%)
Sep 25, 2012 1732 1748 1707 1710 0 -21.23(-1.23%)
Sep 24, 2012 1743 1754 1713 1731 0 -22.93(-1.31%)
Sep 21, 2012 1778 1784 1743 1754 0 -22.10(-1.24%)
Sep 20, 2012 1796 1805 1760 1776 0 -24.22(-1.35%)
Sep 19, 2012 1834 1839 1795 1800 0 -7.23(-0.40%)
Sep 18, 2012 1825 1833 1792 1808 0 -22.24(-1.22%)
Sep 17, 2012 1812 1834 1799 1830 0 +11.35(+0.62%)
Sep 14, 2012 1835 1856 1801 1818 0 -15.12(-0.82%)
Sep 13, 2012 1827 1844 1807 1834 0 -10.88(-0.59%)
Sep 12, 2012 1846 1864 1826 1844 0 +4.82(+0.26%)
Sep 11, 2012 1834 1860 1825 1840 0 -13.97(-0.75%)
Sep 10, 2012 1836 1871 1830 1854 0 +14.73(+0.80%)
Sep 07, 2012 1826 1849 1813 1839 0 +11.29(+0.62%)
Sep 06, 2012 1786 1832 1776 1828 0 +46.32(+2.60%)
Sep 05, 2012 1789 1795 1770 1781 0 -6.75(-0.38%)
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.