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 (%)
Jun 28, 2019 2145 2170 2134 2156 0 +16.70(+0.78%)
Jun 27, 2019 2126 2148 2113 2140 0 +22.73(+1.07%)
Jun 26, 2019 2112 2142 2103 2117 0 +12.13(+0.58%)
Jun 25, 2019 2156 2163 2095 2105 0 -51.11(-2.37%)
Jun 24, 2019 2174 2192 2149 2156 0 -19.97(-0.92%)
Jun 21, 2019 2190 2200 2160 2176 0 -17.53(-0.80%)
Jun 20, 2019 2208 2219 2178 2193 0 +4.96(+0.23%)
Jun 19, 2019 2200 2211 2174 2188 0 -9.84(-0.45%)
Jun 18, 2019 2179 2214 2166 2198 0 +38.18(+1.77%)
Jun 17, 2019 2140 2182 2131 2160 0 +21.04(+0.98%)
Jun 14, 2019 2114 2148 2099 2139 0 +19.37(+0.91%)
Jun 13, 2019 2125 2154 2088 2120 0 +44.53(+2.15%)
Jun 12, 2019 2095 2107 2065 2075 0 -17.24(-0.82%)
Jun 11, 2019 2100 2121 2080 2092 0 +4.34(+0.21%)
Jun 10, 2019 2095 2125 2080 2088 0 +8.08(+0.39%)
Jun 07, 2019 2064 2086 2049 2080 0 +21.66(+1.05%)
Jun 06, 2019 2082 2089 2044 2058 0 -26.56(-1.27%)
Jun 05, 2019 2071 2100 2045 2085 0 +27.22(+1.32%)
Jun 04, 2019 2014 2061 2008 2058 0 +62.11(+3.11%)
Jun 03, 2019 1982 2023 1964 1996 0 +12.84(+0.65%)
May 31, 2019 1964 1993 1947 1983 0 -10.68(-0.54%)
May 30, 2019 1982 2010 1964 1993 0 +6.04(+0.30%)
May 29, 2019 2027 2040 1967 1987 0 -56.53(-2.77%)
May 28, 2019 2065 2082 2041 2044 0 -14.48(-0.70%)
May 24, 2019 2064 2079 2038 2058 0 +9.63(+0.47%)
May 23, 2019 2078 2095 2037 2049 0 -96.97(-4.52%)
May 22, 2019 2099 2156 2084 2146 0 -26.38(-1.21%)
May 21, 2019 2148 2182 2135 2172 0 +31.49(+1.47%)
May 20, 2019 2125 2153 2108 2141 0 -1.74(-0.08%)
May 17, 2019 2149 2175 2129 2142 0 -11.50(-0.53%)
May 16, 2019 2132 2170 2126 2154 0 +30.04(+1.41%)
May 15, 2019 2102 2140 2087 2124 0 +6.46(+0.31%)
May 14, 2019 2100 2130 2078 2117 0 +20.33(+0.97%)
May 13, 2019 2135 2145 2087 2097 0 -80.66(-3.70%)
May 10, 2019 2191 2200 2136 2178 0 -20.16(-0.92%)
May 09, 2019 2195 2212 2164 2198 0 -5.86(-0.27%)
May 08, 2019 2198 2227 2182 2204 0 +4.90(+0.22%)
May 07, 2019 2212 2230 2179 2199 0 -28.96(-1.30%)
May 06, 2019 2222 2240 2198 2228 0 -31.02(-1.37%)
May 03, 2019 2237 2267 2227 2259 0 +31.21(+1.40%)
May 02, 2019 2238 2262 2204 2228 0 +12.44(+0.56%)
May 01, 2019 2243 2256 2211 2215 0 -27.17(-1.21%)
Apr 30, 2019 2242 2257 2224 2242 0 -8.02(-0.36%)
Apr 29, 2019 2251 2271 2236 2250 0 -4.69(-0.21%)
Apr 26, 2019 2261 2271 2222 2255 0 +3.44(+0.15%)
Apr 25, 2019 2268 2276 2238 2252 0 -16.39(-0.72%)
Apr 24, 2019 2259 2282 2236 2268 0 +15.43(+0.69%)
Apr 23, 2019 2241 2260 2219 2252 0 +19.65(+0.88%)
Apr 22, 2019 2242 2257 2223 2233 0 -15.90(-0.71%)
Apr 18, 2019 2237 2265 2218 2249 0 +10.20(+0.46%)
Apr 17, 2019 2217 2254 2203 2239 0 +25.41(+1.15%)
Apr 16, 2019 2200 2234 2182 2213 0 +18.75(+0.85%)
Apr 15, 2019 2185 2207 2180 2194 0 +11.52(+0.53%)
Apr 12, 2019 2158 2188 2151 2183 0 +30.96(+1.44%)
Apr 11, 2019 2153 2167 2138 2152 0 +4.97(+0.23%)
Apr 10, 2019 2141 2160 2130 2147 0 +12.48(+0.58%)
Apr 09, 2019 2157 2167 2123 2134 0 -31.83(-1.47%)
Apr 08, 2019 2163 2183 2148 2166 0 +3.89(+0.18%)
Apr 05, 2019 2179 2192 2154 2162 0 -12.37(-0.57%)
Apr 04, 2019 2125 2178 2121 2175 0 +53.09(+2.50%)
Apr 03, 2019 2120 2134 2104 2122 0 +11.68(+0.55%)
Apr 02, 2019 2118 2131 2095 2110 0 -12.63(-0.60%)
Apr 01, 2019 2121 2136 2101 2123 0 +16.19(+0.77%)
Mar 29, 2019 2119 2136 2093 2106 0 -16.45(-0.77%)
Mar 28, 2019 2124 2161 2106 2123 0 +49.07(+2.37%)
Mar 27, 2019 2012 2083 1999 2074 0 +68.14(+3.40%)
Mar 26, 2019 2023 2037 1993 2006 0 +0.22(+0.01%)
Mar 25, 2019 1977 2014 1963 2005 0 +25.43(+1.28%)
Mar 22, 2019 2026 2038 1975 1980 0 -66.90(-3.27%)
Mar 21, 2019 2015 2055 2007 2047 0 +36.99(+1.84%)
Mar 20, 2019 2041 2046 1997 2010 0 -31.38(-1.54%)
Mar 19, 2019 2039 2059 2026 2041 0 +8.72(+0.43%)
Mar 18, 2019 2009 2036 1999 2033 0 +27.71(+1.38%)
Mar 15, 2019 2019 2031 1991 2005 0 -10.04(-0.50%)
Mar 14, 2019 2020 2026 1992 2015 0 -4.16(-0.21%)
Mar 13, 2019 2020 2042 2009 2019 0 +4.36(+0.22%)
Mar 12, 2019 2022 2030 1991 2015 0 -3.60(-0.18%)
Mar 11, 2019 2000 2029 1989 2018 0 +22.83(+1.14%)
Mar 08, 2019 2006 2020 1970 1996 0 -27.56(-1.36%)
Mar 07, 2019 2024 2033 2003 2023 0 -9.01(-0.44%)
Mar 06, 2019 2049 2058 2022 2032 0 -11.75(-0.57%)
Mar 05, 2019 2050 2065 2036 2044 0 -0.45(-0.02%)
Mar 04, 2019 2088 2097 2036 2044 0 -39.63(-1.90%)
Mar 01, 2019 2098 2121 2067 2084 0 +10.37(+0.50%)
Feb 28, 2019 2084 2093 2062 2074 0 -11.69(-0.56%)
Feb 27, 2019 2071 2098 2061 2085 0 +7.81(+0.38%)
Feb 26, 2019 2071 2094 2061 2077 0 +5.54(+0.27%)
Feb 25, 2019 2082 2103 2063 2072 0 +11.13(+0.54%)
Feb 22, 2019 2052 2071 2045 2061 0 +15.91(+0.78%)
Feb 21, 2019 2045 2062 2029 2045 0 -1.89(-0.09%)
Feb 20, 2019 2047 2061 2033 2047 0 -0.98(-0.05%)
Feb 19, 2019 2045 2062 2025 2048 0 -11.67(-0.57%)
Feb 15, 2019 2075 2090 2047 2059 0 -2.53(-0.12%)
Feb 14, 2019 2050 2076 2035 2062 0 -7.21(-0.35%)
Feb 13, 2019 2089 2099 2055 2069 0 -10.03(-0.48%)
Feb 12, 2019 2038 2090 2024 2079 0 +47.88(+2.36%)
Feb 11, 2019 2030 2052 2016 2031 0 +8.59(+0.42%)
Feb 08, 2019 2017 2052 2002 2023 0 +17.70(+0.88%)
Feb 07, 2019 1972 2010 1952 2005 0 +26.07(+1.32%)
Feb 06, 2019 1978 1988 1946 1979 0 +3.03(+0.15%)
Feb 05, 2019 1973 2002 1963 1976 0 +18.16(+0.93%)
Feb 04, 2019 1938 1963 1928 1958 0 +14.25(+0.73%)
Feb 01, 2019 1945 1952 1917 1943 0 -1.55(-0.08%)
Jan 31, 2019 1952 1962 1922 1945 0 -8.88(-0.45%)
Jan 30, 2019 1957 1968 1934 1954 0 +5.05(+0.26%)
Jan 29, 2019 1953 1964 1932 1949 0 -2.43(-0.12%)
Jan 28, 2019 1939 1959 1926 1951 0 -2.85(-0.15%)
Jan 25, 2019 1948 1975 1933 1954 0 +25.57(+1.33%)
Jan 24, 2019 1922 1937 1900 1929 0 +5.54(+0.29%)
Jan 23, 2019 1923 1938 1896 1923 0 +14.21(+0.74%)
Jan 22, 2019 1925 1943 1894 1909 0 -21.00(-1.09%)
Jan 18, 2019 1905 1956 1877 1930 0 +131.27(+7.30%)
Jan 17, 2019 1757 1806 1751 1799 0 +35.33(+2.00%)
Jan 16, 2019 1761 1778 1749 1763 0 +0.50(+0.03%)
Jan 15, 2019 1754 1776 1740 1763 0 +8.83(+0.50%)
Jan 14, 2019 1733 1784 1720 1754 0 +25.52(+1.48%)
Jan 11, 2019 1733 1756 1709 1728 0 -13.28(-0.76%)
Jan 10, 2019 1734 1755 1712 1742 0 -36.84(-2.07%)
Jan 09, 2019 1783 1799 1763 1778 0 +5.03(+0.28%)
Jan 08, 2019 1762 1782 1739 1773 0 +30.22(+1.73%)
Jan 07, 2019 1706 1757 1699 1743 0 +43.13(+2.54%)
Jan 04, 2019 1666 1712 1660 1700 0 +53.68(+3.26%)
Jan 03, 2019 1663 1681 1625 1646 0 -29.45(-1.76%)
Jan 02, 2019 1636 1692 1624 1676 0 +8.69(+0.52%)
Dec 31, 2018 1666 1681 1648 1667 0 +12.51(+0.76%)
Dec 28, 2018 1670 1690 1638 1655 0 -6.58(-0.40%)
Dec 27, 2018 1633 1665 1600 1661 0 +9.81(+0.59%)
Dec 26, 2018 1574 1653 1567 1651 0 +85.31(+5.45%)
Dec 24, 2018 1592 1613 1555 1566 0 -36.91(-2.30%)
Dec 21, 2018 1630 1669 1593 1603 0 -18.15(-1.12%)
Dec 20, 2018 1642 1672 1594 1621 0 -27.79(-1.69%)
Dec 19, 2018 1696 1711 1632 1649 0 -46.21(-2.73%)
Dec 18, 2018 1700 1730 1679 1695 0 +11.46(+0.68%)
Dec 17, 2018 1708 1728 1670 1684 0 -34.14(-1.99%)
Dec 14, 2018 1714 1762 1700 1718 0 -14.43(-0.83%)
Dec 13, 2018 1775 1794 1719 1732 0 -42.63(-2.40%)
Dec 12, 2018 1777 1811 1753 1775 0 +12.70(+0.72%)
Dec 11, 2018 1782 1809 1749 1762 0 +0.78(+0.04%)
Dec 10, 2018 1760 1790 1725 1761 0 -3.45(-0.20%)
Dec 07, 2018 1877 1905 1753 1765 0 -118.80(-6.31%)
Dec 06, 2018 1873 1901 1812 1884 0 -15.83(-0.83%)
Dec 04, 2018 1973 1984 1884 1900 0 -73.59(-3.73%)
Dec 03, 2018 1952 1990 1933 1973 0 +57.50(+3.00%)
Nov 30, 2018 1870 1929 1868 1916 0 +39.13(+2.09%)
Nov 29, 2018 1884 1902 1849 1876 0 -6.57(-0.35%)
Nov 28, 2018 1846 1889 1834 1883 0 +46.78(+2.55%)
Nov 27, 2018 1858 1869 1818 1836 0 -35.52(-1.90%)
Nov 26, 2018 1849 1885 1846 1872 0 +38.84(+2.12%)
Nov 23, 2018 1836 1861 1822 1833 0 -16.84(-0.91%)
Nov 21, 2018 1850 1850 1850 1850 0 +36.77(+2.03%)
Nov 20, 2018 1800 1846 1784 1813 0 -41.92(-2.26%)
Nov 19, 2018 1907 1923 1841 1855 0 -57.21(-2.99%)
Nov 16, 2018 1944 1949 1899 1912 0 -47.36(-2.42%)
Nov 15, 2018 1937 1968 1895 1960 0 -1.15(-0.06%)
Nov 14, 2018 1975 2016 1947 1961 0 +11.33(+0.58%)
Nov 13, 2018 1945 1982 1929 1949 0 +3.32(+0.17%)
Nov 12, 2018 1971 1996 1939 1946 0 -24.40(-1.24%)
Nov 09, 2018 2008 2022 1959 1970 0 -51.31(-2.54%)
Nov 08, 2018 2016 2033 1984 2022 0 +3.89(+0.19%)
Nov 07, 2018 2002 2027 1973 2018 0 +19.47(+0.97%)
Nov 06, 2018 2009 2021 1972 1998 0 -20.28(-1.00%)
Nov 05, 2018 2012 2037 1975 2019 0 +15.01(+0.75%)
Nov 02, 2018 2015 2045 1968 2004 0 -0.43(-0.02%)
Nov 01, 2018 1962 2016 1934 2004 0 +38.73(+1.97%)
Oct 31, 2018 2000 2027 1963 1965 0 -17.77(-0.90%)
Oct 30, 2018 1927 1990 1916 1983 0 +81.77(+4.30%)
Oct 29, 2018 1889 1937 1873 1901 0 +37.55(+2.01%)
Oct 26, 2018 1859 1892 1823 1864 0 +18.02(+0.98%)
Oct 24, 2018 1895 1907 1843 1846 0 -22.78(-1.22%)
Oct 23, 2018 1846 1879 1813 1869 0 -2.96(-0.16%)
Oct 22, 2018 1854 1896 1837 1872 0 +18.76(+1.01%)
Oct 19, 2018 1953 1979 1849 1853 0 -128.07(-6.47%)
Oct 18, 2018 2012 2028 1964 1981 0 -35.49(-1.76%)
Oct 17, 2018 2039 2045 1997 2016 0 -20.17(-0.99%)
Oct 16, 2018 2001 2041 1984 2036 0 +44.45(+2.23%)
Oct 15, 2018 1991 2013 1971 1992 0 +8.99(+0.45%)
Oct 12, 2018 1982 2005 1956 1983 0 +41.60(+2.14%)
Oct 11, 2018 1950 1995 1921 1941 0 -15.75(-0.80%)
Oct 10, 2018 2073 2076 1954 1957 0 -123.84(-5.95%)
Oct 09, 2018 2079 2109 2066 2081 0 -2.09(-0.10%)
Oct 08, 2018 2070 2103 2045 2083 0 +2.99(+0.14%)
Oct 05, 2018 2094 2113 2056 2080 0 -14.50(-0.69%)
Oct 04, 2018 2144 2150 2086 2095 0 -58.05(-2.70%)
Oct 03, 2018 2146 2164 2131 2153 0 +19.72(+0.92%)
Oct 02, 2018 2169 2176 2127 2133 0 -28.05(-1.30%)
Oct 01, 2018 2181 2198 2156 2161 0 -8.38(-0.39%)
Sep 28, 2018 2152 2188 2151 2169 0 +14.19(+0.66%)
Sep 27, 2018 2144 2172 2135 2155 0 +15.92(+0.74%)
Sep 26, 2018 2103 2156 2095 2139 0 +30.65(+1.45%)
Sep 25, 2018 2119 2127 2096 2109 0 -1.02(-0.05%)
Sep 24, 2018 2126 2135 2097 2110 0 -20.29(-0.95%)
Sep 21, 2018 2127 2148 2110 2130 0 +9.89(+0.47%)
Sep 20, 2018 2106 2129 2096 2120 0 +17.23(+0.82%)
Sep 19, 2018 2118 2126 2086 2103 0 -16.75(-0.79%)
Sep 18, 2018 2111 2134 2093 2120 0 +24.18(+1.15%)
Sep 17, 2018 2105 2123 2083 2095 0 +6.54(+0.31%)
Sep 14, 2018 2117 2124 2073 2089 0 -9.97(-0.48%)
Sep 13, 2018 2090 2116 2072 2099 0 +13.47(+0.65%)
Sep 12, 2018 2083 2097 2066 2085 0 -0.79(-0.04%)
Sep 11, 2018 2089 2103 2072 2086 0 -1.85(-0.09%)
Sep 10, 2018 2070 2101 2065 2088 0 +23.97(+1.16%)
Sep 07, 2018 2081 2103 2058 2064 0 -27.23(-1.30%)
Sep 06, 2018 2108 2128 2085 2091 0 -5.92(-0.28%)
Sep 05, 2018 2123 2132 2078 2097 0 -31.65(-1.49%)
Sep 04, 2018 2119 2149 2109 2129 0 +6.56(+0.31%)
Aug 31, 2018 2122 2122 2122 2122 0 +70.40(+3.43%)
Aug 30, 2018 2086 2090 2041 2052 0 -40.76(-1.95%)
Aug 29, 2018 2081 2099 2049 2093 0 +3.41(+0.16%)
Aug 28, 2018 2078 2096 2065 2089 0 +16.59(+0.80%)
Aug 27, 2018 2081 2096 2060 2073 0 -1.49(-0.07%)
Aug 24, 2018 2065 2085 2053 2074 0 +7.98(+0.39%)
Aug 23, 2018 2074 2089 2053 2066 0 -8.90(-0.43%)
Aug 22, 2018 2089 2108 2072 2075 0 -15.26(-0.73%)
Aug 21, 2018 2098 2123 2079 2090 0 -3.22(-0.15%)
Aug 20, 2018 2058 2099 2048 2094 0 +45.16(+2.20%)
Aug 17, 2018 2040 2059 2032 2048 0 +10.57(+0.52%)
Aug 16, 2018 2057 2066 2023 2038 0 -7.75(-0.38%)
Aug 15, 2018 2067 2074 2028 2046 0 -35.65(-1.71%)
Aug 14, 2018 2071 2096 2050 2081 0 +20.10(+0.98%)
Aug 13, 2018 2103 2110 2039 2061 0 -42.91(-2.04%)
Aug 10, 2018 2084 2120 2077 2104 0 +11.51(+0.55%)
Aug 09, 2018 2073 2103 2069 2092 0 +23.84(+1.15%)
Aug 08, 2018 2055 2077 2047 2069 0 +18.49(+0.90%)
Aug 07, 2018 2050 2062 2035 2050 0 +6.27(+0.31%)
Aug 06, 2018 2025 2049 2009 2044 0 +19.33(+0.95%)
Aug 03, 2018 2024 2045 2009 2025 0 +3.85(+0.19%)
Aug 02, 2018 1991 2035 1976 2021 0 +31.55(+1.59%)
Aug 01, 2018 2001 2038 1977 1989 0 -55.94(-2.74%)
Jul 31, 2018 2040 2056 2017 2045 0 +17.02(+0.84%)
Jul 30, 2018 2038 2051 2015 2028 0 -10.30(-0.51%)
Jul 27, 2018 2102 2113 2018 2038 0 -65.57(-3.12%)
Jul 26, 2018 2108 2131 2067 2104 0 +11.90(+0.57%)
Jul 25, 2018 2068 2096 2049 2092 0 +23.25(+1.12%)
Jul 24, 2018 2104 2111 2061 2069 0 -31.10(-1.48%)
Jul 23, 2018 2118 2127 2089 2100 0 -12.38(-0.59%)
Jul 20, 2018 2110 2139 2089 2112 0 +29.82(+1.43%)
Jul 19, 2018 2066 2093 2054 2082 0 +15.62(+0.76%)
Jul 18, 2018 2068 2083 2049 2067 0 -2.99(-0.14%)
Jul 17, 2018 2054 2086 2049 2070 0 +9.13(+0.44%)
Jul 16, 2018 2023 2066 2014 2061 0 +54.00(+2.69%)
Jul 13, 2018 2005 2032 1993 2007 0 +13.39(+0.67%)
Jul 12, 2018 2003 2012 1979 1993 0 +0.04(+0.00%)
Jul 11, 2018 1991 2009 1964 1993 0 -11.05(-0.55%)
Jul 10, 2018 1994 2016 1981 2004 0 +11.87(+0.60%)
Jul 09, 2018 1999 2013 1973 1992 0 +7.80(+0.39%)
Jul 06, 2018 1967 1995 1960 1985 0 +18.44(+0.94%)
Jul 05, 2018 1982 1985 1948 1966 0 -6.29(-0.32%)
Jul 03, 2018 1972 1972 1972 1972 0 +4.92(+0.25%)
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.