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 (%)
Sep 30, 2009 1204 1217 1188 1205 0 +38.85(+3.33%)
Sep 29, 2009 1153 1172 1149 1166 0 +16.43(+1.43%)
Sep 28, 2009 1136 1154 1131 1149 0 +17.01(+1.50%)
Sep 25, 2009 1130 1151 1123 1132 0 +2.50(+0.22%)
Sep 24, 2009 1140 1152 1122 1130 0 -11.90(-1.04%)
Sep 23, 2009 1156 1166 1139 1142 0 -9.79(-0.85%)
Sep 22, 2009 1161 1171 1147 1151 0 -2.90(-0.25%)
Sep 21, 2009 1147 1172 1136 1154 0 -2.74(-0.24%)
Sep 18, 2009 1149 1167 1138 1157 0 +8.57(+0.75%)
Sep 17, 2009 1131 1165 1127 1148 0 +39.84(+3.59%)
Sep 16, 2009 1104 1140 1094 1109 0 +7.93(+0.72%)
Sep 15, 2009 1096 1111 1085 1101 0 +2.92(+0.27%)
Sep 14, 2009 1084 1103 1068 1098 0 +5.16(+0.47%)
Sep 11, 2009 1097 1109 1084 1093 0 -3.71(-0.34%)
Sep 10, 2009 1094 1106 1082 1096 0 +2.36(+0.22%)
Sep 09, 2009 1079 1098 1070 1094 0 +11.63(+1.07%)
Sep 08, 2009 1070 1085 1061 1082 0 +21.67(+2.04%)
Sep 04, 2009 1061 1061 1061 0 +11.13(+1.06%)
Sep 03, 2009 1041 1054 1033 1050 0 +13.31(+1.28%)
Sep 02, 2009 1048 1055 1032 1036 0 -17.08(-1.62%)
Sep 01, 2009 1066 1084 1048 1053 0 -10.50(-0.99%)
Aug 31, 2009 1073 1080 1056 1064 0 -17.83(-1.65%)
Aug 28, 2009 1096 1103 1072 1082 0 -6.63(-0.61%)
Aug 27, 2009 1071 1095 1054 1088 0 +17.62(+1.65%)
Aug 26, 2009 1066 1082 1058 1071 0 +4.34(+0.41%)
Aug 25, 2009 1068 1086 1052 1066 0 +4.67(+0.44%)
Aug 24, 2009 1069 1079 1055 1062 0 -5.81(-0.54%)
Aug 21, 2009 1073 1085 1056 1067 0 -11.87(-1.10%)
Aug 20, 2009 1070 1083 1062 1079 0 +9.71(+0.91%)
Aug 19, 2009 1043 1075 1040 1070 0 +16.14(+1.53%)
Aug 18, 2009 1044 1059 1040 1053 0 +14.68(+1.41%)
Aug 17, 2009 1054 1061 1032 1039 0 -32.86(-3.07%)
Aug 14, 2009 1092 1099 1062 1072 0 -19.64(-1.80%)
Aug 13, 2009 1098 1105 1074 1091 0 -3.60(-0.33%)
Aug 12, 2009 1083 1107 1076 1095 0 +10.84(+1.00%)
Aug 11, 2009 1080 1093 1065 1084 0 -4.13(-0.38%)
Aug 10, 2009 1099 1105 1077 1088 0 -15.99(-1.45%)
Aug 07, 2009 1093 1113 1082 1104 0 +21.99(+2.03%)
Aug 06, 2009 1076 1091 1064 1082 0 +8.60(+0.80%)
Aug 05, 2009 1085 1098 1064 1074 0 -10.67(-0.98%)
Aug 04, 2009 1073 1093 1062 1084 0 +5.74(+0.53%)
Aug 03, 2009 1080 1087 1061 1079 0 +6.39(+0.60%)
Jul 31, 2009 1053 1090 1050 1072 0 +9.93(+0.93%)
Jul 30, 2009 1048 1080 1040 1062 0 +26.01(+2.51%)
Jul 29, 2009 1014 1047 1005 1036 0 +17.82(+1.75%)
Jul 28, 2009 994.91 1022 982.02 1018 0 +6.25(+0.62%)
Jul 27, 2009 1008 1018 996.16 1012 0 -10.04(-0.98%)
Jul 24, 2009 1006 1028 992.26 1022 0 +9.47(+0.94%)
Jul 23, 2009 1000 1028 992.63 1013 0 +10.54(+1.05%)
Jul 22, 2009 996.67 1018 986.73 1002 0 +5.48(+0.55%)
Jul 21, 2009 1011 1017 982.94 996.68 0 +8.37(+0.85%)
Jun 26, 2009 976.74 998.92 970.89 988.31 0 +4.25(+0.43%)
Jun 25, 2009 970.61 987.55 963.24 984.05 0 -5.92(-0.60%)
Jun 24, 2009 1000 1015 982.96 989.97 0 -1.88(-0.19%)
Jun 23, 2009 1022 1027 986.05 991.85 0 -30.63(-3.00%)
Jun 22, 2009 1038 1046 1014 1022 0 -21.44(-2.05%)
Jun 19, 2009 1040 1064 1033 1044 0 +12.89(+1.25%)
Jun 18, 2009 1025 1055 1007 1031 0 +9.14(+0.89%)
Jun 17, 2009 1027 1040 1009 1022 0 -7.63(-0.74%)
Jun 16, 2009 1047 1065 1023 1030 0 -16.20(-1.55%)
Jun 15, 2009 1041 1056 1024 1046 0 -5.20(-0.49%)
Jun 12, 2009 1051 1063 1027 1051 0 -7.17(-0.68%)
Jun 11, 2009 1069 1088 1050 1058 0 -8.09(-0.76%)
Jun 10, 2009 1091 1098 1047 1066 0 -18.44(-1.70%)
Jun 09, 2009 1068 1092 1060 1085 0 +18.33(+1.72%)
Jun 08, 2009 1062 1079 1050 1066 0 -5.52(-0.52%)
Jun 05, 2009 1079 1096 1060 1072 0 +7.53(+0.71%)
Jun 04, 2009 1074 1078 1041 1064 0 -11.33(-1.05%)
Jun 03, 2009 1067 1081 1052 1076 0 +0.05(+0.00%)
Jun 02, 2009 1094 1102 1064 1076 0 -21.03(-1.92%)
Jun 01, 2009 1061 1112 1053 1097 0 +52.01(+4.98%)
May 29, 2009 1016 1048 1006 1045 0 +32.27(+3.19%)
May 28, 2009 1009 1025 983.21 1012 0 +9.69(+0.97%)
May 27, 2009 1001 1026 991.75 1003 0 +1.48(+0.15%)
May 26, 2009 954.25 1010 951.73 1001 0 +40.30(+4.19%)
May 25, 2009 950.29 974.75 937.33 960.84 0 +0.00(+0.00%)
May 22, 2009 950.29 974.75 937.33 960.84 0 +12.00(+1.27%)
May 21, 2009 939.61 961.59 927.53 948.84 0 -1.52(-0.16%)
May 20, 2009 976.60 990.54 944.05 950.35 0 -18.46(-1.91%)
May 19, 2009 961.26 984.25 942.17 968.82 0 +10.04(+1.05%)
May 18, 2009 933.11 960.93 926.73 958.78 0 +36.76(+3.99%)
May 15, 2009 924.78 955.56 915.71 922.02 0 -13.76(-1.47%)
May 14, 2009 908.77 948.46 904.69 935.78 0 +24.26(+2.66%)
May 13, 2009 930.67 934.79 894.46 911.52 0 -35.77(-3.78%)
May 12, 2009 980.90 989.69 930.97 947.29 0 -38.77(-3.93%)
May 11, 2009 996.95 1007 973.64 986.06 0 -28.29(-2.79%)
May 08, 2009 1008 1026 973.27 1014 0 +16.87(+1.69%)
May 07, 2009 1033 1043 984.85 997.49 0 -23.40(-2.29%)
May 06, 2009 1034 1043 1003 1021 0 -3.57(-0.35%)
May 05, 2009 1018 1036 1004 1024 0 -1.63(-0.16%)
May 04, 2009 1016 1031 1004 1026 0 +40.39(+4.10%)
May 01, 2009 986.36 1003 968.76 985.70 0 +3.42(+0.35%)
Apr 30, 2009 995.53 1028 974.50 982.28 0 +0.76(+0.08%)
Apr 29, 2009 1004 1020 960.90 981.52 0 -18.07(-1.81%)
Apr 28, 2009 955.04 1013 953.02 999.59 0 +32.87(+3.40%)
Apr 27, 2009 965.46 990.12 953.98 966.72 0 -13.67(-1.39%)
Apr 24, 2009 981.41 998.07 964.03 980.39 0 +7.13(+0.73%)
Apr 23, 2009 985.51 999.47 949.00 973.25 0 -11.28(-1.15%)
Apr 22, 2009 923.55 1007 914.44 984.53 0 +43.59(+4.63%)
Apr 21, 2009 916.65 953.85 909.93 940.94 0 +40.25(+4.47%)
Apr 20, 2009 930.55 934.33 891.85 900.70 0 -44.80(-4.74%)
Apr 17, 2009 932.62 954.34 917.72 945.50 0 +16.35(+1.76%)
Apr 16, 2009 904.95 936.40 890.78 929.15 0 +30.78(+3.43%)
Apr 15, 2009 886.58 908.07 877.85 898.37 0 +8.55(+0.96%)
Apr 14, 2009 901.70 909.88 868.72 889.82 0 -22.65(-2.48%)
Apr 13, 2009 908.07 921.03 887.05 912.47 0 -5.20(-0.57%)
Apr 10, 2009 880.96 922.73 869.45 917.67 0 +0.00(+0.00%)
Apr 09, 2009 880.96 922.73 869.45 917.67 0 +56.67(+6.58%)
Apr 08, 2009 848.77 866.93 841.48 861.01 0 +16.10(+1.91%)
Apr 07, 2009 861.50 864.86 839.76 844.90 0 -31.61(-3.61%)
Apr 06, 2009 882.48 888.97 859.30 876.51 0 -17.65(-1.97%)
Apr 03, 2009 867.43 896.11 862.60 894.17 0 +24.86(+2.86%)
Apr 02, 2009 825.91 889.79 821.55 869.30 0 +57.08(+7.03%)
Apr 01, 2009 793.24 817.32 784.19 812.22 0 +6.98(+0.87%)
Mar 31, 2009 802.18 819.70 783.99 805.24 0 +11.87(+1.50%)
Mar 30, 2009 795.75 805.46 772.69 793.37 0 -18.69(-2.30%)
Mar 27, 2009 818.24 828.13 803.47 812.05 0 -14.49(-1.75%)
Mar 26, 2009 805.70 837.66 802.13 826.54 0 +26.25(+3.28%)
Mar 25, 2009 794.78 818.66 775.11 800.29 0 +14.07(+1.79%)
Mar 24, 2009 796.82 812.66 776.74 786.22 0 -23.86(-2.95%)
Mar 23, 2009 778.37 811.68 773.61 810.08 0 +51.49(+6.79%)
Mar 20, 2009 789.55 805.01 746.88 758.59 0 -19.57(-2.52%)
Mar 19, 2009 759.53 796.91 743.41 778.17 0 -1.65(-0.21%)
Mar 18, 2009 769.71 791.50 754.06 779.82 0 +14.51(+1.90%)
Mar 17, 2009 734.87 768.94 726.62 765.31 0 +30.47(+4.15%)
Mar 16, 2009 755.25 758.16 730.57 734.85 0 -13.80(-1.84%)
Mar 13, 2009 746.24 753.46 722.25 748.64 0 +5.59(+0.75%)
Mar 12, 2009 720.40 747.84 704.70 743.06 0 +21.24(+2.94%)
Mar 11, 2009 696.82 733.57 690.43 721.82 0 +28.59(+4.12%)
Mar 10, 2009 648.95 701.61 647.37 693.23 0 +51.59(+8.04%)
Mar 09, 2009 651.75 666.12 634.34 641.64 0 -18.97(-2.87%)
Mar 06, 2009 671.12 680.88 643.55 660.61 0 -4.71(-0.71%)
Mar 05, 2009 692.77 705.02 657.95 665.32 0 -45.90(-6.45%)
Mar 04, 2009 690.53 725.32 684.59 711.22 0 +33.33(+4.92%)
Mar 03, 2009 689.89 702.78 673.55 677.89 0 -1.26(-0.19%)
Mar 02, 2009 699.11 709.99 675.67 679.16 0 -34.14(-4.79%)
Feb 27, 2009 693.80 729.72 689.12 713.29 0 +4.56(+0.64%)
Feb 26, 2009 735.04 741.16 707.08 708.73 0 -19.12(-2.63%)
Feb 25, 2009 738.38 750.47 715.07 727.85 0 -15.69(-2.11%)
Feb 24, 2009 718.80 748.50 697.88 743.54 0 +27.24(+3.80%)
Feb 23, 2009 743.88 752.78 711.04 716.30 0 -19.19(-2.61%)
Feb 20, 2009 725.18 746.14 716.86 735.49 0 +0.60(+0.08%)
Feb 19, 2009 748.52 759.75 725.41 734.89 0 -6.21(-0.84%)
Feb 18, 2009 734.09 756.32 719.05 741.10 0 +13.50(+1.86%)
Feb 17, 2009 732.01 742.95 712.79 727.60 0 -21.74(-2.90%)
Feb 16, 2009 761.21 776.07 744.23 749.34 0 +0.00(+0.00%)
Feb 13, 2009 761.21 776.07 744.23 749.34 0 -14.93(-1.95%)
Feb 12, 2009 750.82 768.37 736.42 764.27 0 +4.22(+0.56%)
Feb 11, 2009 773.83 780.50 743.70 760.05 0 -8.49(-1.10%)
Feb 10, 2009 803.05 815.10 762.71 768.54 0 -41.87(-5.17%)
Feb 09, 2009 828.96 833.35 800.16 810.41 0 -18.42(-2.22%)
Feb 06, 2009 802.24 840.70 791.94 828.84 0 +26.56(+3.31%)
Feb 05, 2009 780.00 810.95 772.75 802.28 0 +20.44(+2.61%)
Feb 04, 2009 795.49 799.66 772.68 781.84 0 -10.56(-1.33%)
Feb 03, 2009 763.85 798.78 752.31 792.40 0 +30.81(+4.05%)
Feb 02, 2009 765.96 779.82 748.09 761.59 0 -15.71(-2.02%)
Jan 30, 2009 796.76 803.09 770.23 777.30 0 -14.11(-1.78%)
Jan 29, 2009 812.67 821.92 787.92 791.41 0 -30.82(-3.75%)
Jan 28, 2009 799.77 838.89 795.05 822.23 0 +37.53(+4.78%)
Jan 27, 2009 788.81 800.46 771.43 784.70 0 -0.92(-0.12%)
Jan 26, 2009 782.53 811.65 770.08 785.63 0 +2.99(+0.38%)
Jan 23, 2009 766.69 793.96 756.42 782.63 0 -0.04(-0.00%)
Jan 22, 2009 778.24 807.54 759.54 782.67 0 -8.49(-1.07%)
Jan 21, 2009 787.86 808.88 744.52 791.16 0 +14.66(+1.89%)
Jan 20, 2009 818.69 830.21 773.39 776.50 0 -50.93(-6.16%)
Jan 19, 2009 833.59 838.49 804.21 827.44 0 +0.00(+0.00%)
Jan 16, 2009 833.59 838.49 804.21 827.44 0 +2.88(+0.35%)
Jan 15, 2009 809.83 835.86 791.40 824.56 0 +14.71(+1.82%)
Jan 14, 2009 838.21 844.12 800.85 809.85 0 -51.29(-5.96%)
Jan 13, 2009 862.11 884.91 850.45 861.15 0 -5.79(-0.67%)
Jan 12, 2009 871.54 888.73 850.87 866.93 0 -8.00(-0.91%)
Jan 09, 2009 916.87 921.89 870.29 874.93 0 -54.84(-5.90%)
Jan 08, 2009 916.23 934.31 894.91 929.77 0 +6.81(+0.74%)
Jan 07, 2009 941.03 949.82 914.29 922.96 0 -32.75(-3.43%)
Jan 06, 2009 968.80 982.98 935.96 955.70 0 -8.86(-0.92%)
Jan 05, 2009 956.31 973.79 938.94 964.56 0 +1.32(+0.14%)
Jan 02, 2009 926.66 973.09 911.47 963.24 0 +37.07(+4.00%)
Jan 01, 2009 904.90 937.02 899.17 926.17 0 +0.00(+0.00%)
Dec 31, 2008 904.90 937.02 899.17 926.17 0 +21.96(+2.43%)
Dec 30, 2008 891.66 906.78 881.00 904.22 0 +20.23(+2.29%)
Dec 29, 2008 901.75 906.08 871.18 883.99 0 -17.51(-1.94%)
Dec 26, 2008 896.06 911.35 889.97 901.50 0 +9.75(+1.09%)
Dec 25, 2008 876.11 897.54 865.81 891.75 0 +0.00(+0.00%)
Dec 24, 2008 876.11 897.54 865.81 891.75 0 +17.52(+2.00%)
Dec 23, 2008 896.94 911.21 860.35 874.23 0 -19.49(-2.18%)
Dec 22, 2008 932.09 939.45 872.24 893.72 0 -36.50(-3.92%)
Dec 19, 2008 960.26 975.94 908.29 930.21 0 -17.14(-1.81%)
Dec 18, 2008 926.17 973.77 913.83 947.35 0 +20.06(+2.16%)
Dec 17, 2008 890.60 952.70 883.54 927.29 0 +23.93(+2.65%)
Dec 16, 2008 872.62 911.71 858.69 903.37 0 +37.86(+4.37%)
Dec 15, 2008 898.22 911.47 848.77 865.51 0 -23.74(-2.67%)
Dec 12, 2008 854.24 897.44 851.16 889.25 0 +12.40(+1.41%)
Dec 11, 2008 906.04 924.25 863.80 876.85 0 -40.81(-4.45%)
Dec 10, 2008 920.36 939.60 883.54 917.66 0 -12.79(-1.37%)
Dec 09, 2008 967.13 986.66 918.69 930.45 0 -51.02(-5.20%)
Dec 08, 2008 951.34 1002 944.87 981.47 0 +50.69(+5.45%)
Dec 05, 2008 876.36 935.39 853.33 930.78 0 +38.25(+4.29%)
Dec 04, 2008 880.93 937.16 859.65 892.53 0 -2.56(-0.29%)
Dec 03, 2008 864.73 902.96 821.55 895.09 0 +38.39(+4.48%)
Dec 02, 2008 837.45 865.64 820.72 856.71 0 +31.93(+3.87%)
Dec 01, 2008 888.13 892.24 820.85 824.78 0 -79.69(-8.81%)
Nov 28, 2008 910.58 917.01 875.60 904.47 0 -3.04(-0.34%)
Nov 27, 2008 830.58 915.10 822.55 907.51 0 +0.00(+0.00%)
Nov 26, 2008 830.58 915.10 822.55 907.51 0 +58.57(+6.90%)
Nov 25, 2008 867.99 893.49 820.22 848.94 0 -2.70(-0.32%)
Nov 24, 2008 805.11 866.96 795.15 851.64 0 +54.62(+6.85%)
Nov 21, 2008 746.76 805.30 725.07 797.02 0 +64.23(+8.76%)
Nov 20, 2008 734.18 806.07 719.04 732.80 0 -11.88(-1.59%)
Nov 19, 2008 795.41 808.82 742.78 744.67 0 -54.02(-6.76%)
Nov 18, 2008 802.42 820.01 764.29 798.69 0 -5.79(-0.72%)
Nov 17, 2008 807.38 838.81 797.76 804.48 0 -13.77(-1.68%)
Nov 14, 2008 848.03 866.81 809.90 818.24 0 -47.69(-5.51%)
Nov 13, 2008 793.48 869.67 763.41 865.93 0 +73.87(+9.33%)
Nov 12, 2008 809.45 823.83 780.74 792.06 0 -30.26(-3.68%)
Nov 11, 2008 850.59 861.82 799.53 822.32 0 -34.52(-4.03%)
Nov 10, 2008 905.72 910.92 838.39 856.84 0 -23.15(-2.63%)
Nov 07, 2008 898.74 911.60 851.29 879.99 0 -15.08(-1.68%)
Nov 06, 2008 926.85 932.66 882.24 895.06 0 -46.16(-4.90%)
Nov 05, 2008 984.71 1002 933.60 941.22 0 -51.59(-5.20%)
Nov 04, 2008 1011 1019 971.22 992.81 0 +2.20(+0.22%)
Nov 03, 2008 1015 1035 976.80 990.61 0 -27.08(-2.66%)
Oct 31, 2008 965.98 1044 962.43 1018 0 +39.73(+4.06%)
Oct 30, 2008 955.90 988.82 938.40 977.96 0 +54.00(+5.84%)
Oct 29, 2008 924.60 968.96 893.62 923.96 0 -3.18(-0.34%)
Oct 28, 2008 848.40 931.28 820.41 927.14 0 +100.82(+12.20%)
Oct 27, 2008 843.84 881.17 820.69 826.32 0 -30.17(-3.52%)
Oct 24, 2008 840.59 896.46 831.23 856.49 0 -50.62(-5.58%)
Oct 23, 2008 927.57 948.63 856.22 907.11 0 -22.46(-2.42%)
Oct 22, 2008 977.49 987.40 902.49 929.56 0 -75.76(-7.54%)
Oct 21, 2008 1024 1052 992.21 1005 0 -18.22(-1.78%)
Oct 20, 2008 1008 1037 980.92 1024 0 +31.59(+3.18%)
Oct 17, 2008 946.11 1016 931.39 991.95 0 +18.61(+1.91%)
Oct 16, 2008 913.10 982.57 872.65 973.34 0 +86.19(+9.72%)
Oct 15, 2008 978.79 993.80 883.37 887.15 0 -113.86(-11.37%)
Oct 14, 2008 1048 1073 984.45 1001 0 -7.01(-0.70%)
Oct 13, 2008 1002 1026 970.04 1008 0 +38.50(+3.97%)
Oct 10, 2008 879.85 1021 850.75 969.52 0 +41.75(+4.50%)
Oct 09, 2008 989.02 1005 920.85 927.78 0 -53.64(-5.47%)
Oct 08, 2008 984.55 1043 955.17 981.42 0 -31.21(-3.08%)
Oct 07, 2008 1091 1099 1007 1013 0 -64.80(-6.01%)
Oct 06, 2008 1082 1110 1008 1077 0 -37.07(-3.33%)
Oct 03, 2008 1152 1176 1113 1114 0 -23.67(-2.08%)
Oct 02, 2008 1171 1186 1132 1138 0 -48.87(-4.12%)
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.