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 (%)
Nov 29, 2013 3752 3782 3723 3736 0 -10.05(-0.27%)
Nov 27, 2013 3746 3746 3746 0 +14.98(+0.40%)
Nov 26, 2013 3709 3753 3693 3731 0 +20.19(+0.54%)
Nov 25, 2013 3719 3747 3694 3711 0 +4.95(+0.13%)
Nov 22, 2013 3655 3727 3632 3706 0 +63.51(+1.74%)
Nov 21, 2013 3638 3664 3604 3643 0 +9.55(+0.26%)
Nov 20, 2013 3643 3673 3614 3633 0 +5.91(+0.16%)
Nov 19, 2013 3641 3666 3608 3627 0 -16.79(-0.46%)
Nov 18, 2013 3671 3699 3632 3644 0 -22.26(-0.61%)
Nov 15, 2013 3653 3677 3627 3666 0 +10.10(+0.28%)
Nov 14, 2013 3645 3675 3607 3656 0 +75.45(+2.11%)
Nov 12, 2013 3596 3617 3558 3581 0 -21.00(-0.58%)
Nov 11, 2013 3584 3623 3573 3602 0 +19.75(+0.55%)
Nov 08, 2013 3539 3594 3525 3582 0 +41.00(+1.16%)
Nov 07, 2013 3625 3638 3531 3541 0 -78.88(-2.18%)
Nov 06, 2013 3637 3667 3585 3620 0 +14.28(+0.40%)
Nov 05, 2013 3598 3625 3570 3606 0 +3.10(+0.09%)
Nov 04, 2013 3582 3620 3555 3603 0 +31.91(+0.89%)
Nov 01, 2013 3580 3607 3539 3571 0 -9.22(-0.26%)
Oct 31, 2013 3573 3616 3532 3580 0 +20.75(+0.58%)
Oct 30, 2013 3595 3611 3533 3559 0 -27.04(-0.75%)
Oct 29, 2013 3577 3612 3544 3586 0 +13.94(+0.39%)
Oct 28, 2013 3543 3594 3514 3572 0 +28.87(+0.81%)
Oct 25, 2013 3554 3577 3505 3543 0 +11.07(+0.31%)
Oct 24, 2013 3542 3575 3488 3532 0 -37.28(-1.04%)
Oct 23, 2013 3549 3581 3524 3570 0 +11.16(+0.31%)
Oct 22, 2013 3566 3594 3525 3558 0 +5.03(+0.14%)
Oct 21, 2013 3584 3608 3529 3553 0 +29.83(+0.85%)
Oct 18, 2013 3488 3534 3462 3524 0 +51.30(+1.48%)
Oct 17, 2013 3455 3504 3433 3472 0 +6.21(+0.18%)
Oct 16, 2013 3433 3492 3405 3466 0 +52.23(+1.53%)
Oct 15, 2013 3429 3457 3398 3414 0 -2.66(-0.08%)
Oct 14, 2013 3327 3426 3349 3416 0 +29.93(+0.88%)
Oct 11, 2013 3352 3407 3346 3387 0 +0.74(+0.02%)
Oct 10, 2013 3339 3409 3355 3386 0 +52.40(+1.57%)
Oct 09, 2013 3276 3356 3275 3333 0 +34.89(+1.06%)
Oct 08, 2013 3350 3397 3281 3298 0 -83.97(-2.48%)
Oct 07, 2013 3384 3438 3376 3382 0 -56.46(-1.64%)
Oct 04, 2013 3421 3461 3412 3439 0 +19.32(+0.56%)
Oct 03, 2013 3420 3477 3371 3420 0 -2.29(-0.07%)
Oct 02, 2013 3448 3475 3385 3422 0 -29.78(-0.86%)
Oct 01, 2013 3433 3468 3406 3452 0 +35.11(+1.03%)
Sep 27, 2013 3434 3451 3399 3417 0 -12.26(-0.36%)
Sep 26, 2013 3424 3456 3405 3429 0 +16.99(+0.50%)
Sep 25, 2013 3449 3468 3400 3412 0 -39.64(-1.15%)
Sep 24, 2013 3449 3474 3419 3451 0 +4.07(+0.12%)
Sep 23, 2013 3452 3466 3397 3447 0 -9.72(-0.28%)
Sep 20, 2013 3474 3490 3436 3457 0 -12.33(-0.36%)
Sep 19, 2013 3444 3490 3418 3469 0 +24.10(+0.70%)
Sep 18, 2013 3378 3455 3352 3445 0 +66.02(+1.95%)
Sep 17, 2013 3357 3387 3347 3379 0 +26.26(+0.78%)
Sep 16, 2013 3373 3386 3327 3353 0 +10.37(+0.31%)
Sep 13, 2013 3321 3356 3299 3343 0 +23.51(+0.71%)
Sep 12, 2013 3300 3348 3283 3319 0 -20.77(-0.62%)
Sep 11, 2013 3338 3367 3305 3340 0 -6.07(-0.18%)
Sep 10, 2013 3347 3367 3309 3346 0 +9.25(+0.28%)
Sep 09, 2013 3322 3363 3306 3337 0 +31.03(+0.94%)
Sep 06, 2013 3324 3350 3266 3306 0 -0.15(-0.00%)
Sep 05, 2013 3291 3338 3271 3306 0 +16.74(+0.51%)
Sep 04, 2013 3258 3308 3240 3289 0 +40.45(+1.25%)
Sep 03, 2013 3247 3281 3217 3249 0 +32.80(+1.02%)
Aug 30, 2013 3216 3216 3216 0 -9.66(-0.30%)
Aug 29, 2013 3196 3246 3183 3226 0 +27.85(+0.87%)
Aug 28, 2013 3186 3214 3170 3198 0 +9.28(+0.29%)
Aug 27, 2013 3233 3248 3177 3188 0 -59.80(-1.84%)
Aug 26, 2013 3261 3290 3234 3248 0 -10.67(-0.33%)
Aug 23, 2013 3260 3289 3223 3259 0 +11.67(+0.36%)
Aug 22, 2013 3241 3271 3211 3247 0 +8.81(+0.27%)
Aug 21, 2013 3229 3277 3203 3238 0 +3.59(+0.11%)
Aug 20, 2013 3225 3278 3197 3235 0 +10.55(+0.33%)
Aug 19, 2013 3242 3275 3207 3224 0 -20.02(-0.62%)
Aug 16, 2013 3257 3291 3227 3244 0 -28.97(-0.89%)
Aug 15, 2013 3307 3316 3254 3273 0 -61.33(-1.84%)
Aug 14, 2013 3368 3378 3320 3335 0 -39.29(-1.16%)
Aug 13, 2013 3364 3386 3330 3374 0 +22.82(+0.68%)
Aug 12, 2013 3331 3374 3316 3351 0 +2.05(+0.06%)
Aug 09, 2013 3345 3378 3319 3349 0 -1.71(-0.05%)
Aug 08, 2013 3348 3375 3324 3351 0 +21.16(+0.64%)
Aug 07, 2013 3363 3382 3312 3330 0 -54.30(-1.60%)
Aug 06, 2013 3384 3412 3355 3384 0 +12.09(+0.36%)
Aug 05, 2013 3317 3395 3346 3372 0 +1.77(+0.05%)
Aug 02, 2013 3305 3387 3325 3370 0 +13.34(+0.40%)
Aug 01, 2013 3273 3377 3298 3357 0 +71.05(+2.16%)
Jul 31, 2013 3251 3331 3268 3286 0 +16.66(+0.51%)
Jul 30, 2013 3281 3294 3249 3269 0 +1.72(+0.05%)
Jul 29, 2013 3274 3295 3242 3267 0 -22.55(-0.69%)
Jul 26, 2013 3259 3304 3236 3290 0 +10.78(+0.33%)
Jul 25, 2013 3233 3292 3213 3279 0 +66.11(+2.06%)
Jul 24, 2013 3217 3248 3192 3213 0 +31.64(+0.99%)
Jul 23, 2013 3169 3202 3156 3181 0 +22.41(+0.71%)
Jul 22, 2013 3156 3177 3134 3159 0 -7.31(-0.23%)
Jul 19, 2013 3160 3193 3124 3166 0 -6.17(-0.19%)
Jul 18, 2013 3146 3191 3131 3172 0 +24.23(+0.77%)
Jul 17, 2013 3155 3177 3129 3148 0 +0.11(+0.00%)
Jul 16, 2013 3184 3197 3138 3148 0 -38.99(-1.22%)
Jul 15, 2013 3189 3209 3168 3187 0 -1.08(-0.03%)
Jul 12, 2013 3179 3210 3165 3188 0 +6.74(+0.21%)
Jul 11, 2013 3197 3209 3163 3181 0 +12.51(+0.39%)
Jul 10, 2013 3163 3194 3143 3169 0 +0.15(+0.00%)
Jul 09, 2013 3185 3188 3129 3169 0 +15.64(+0.50%)
Jul 08, 2013 3148 3182 3128 3153 0 +22.22(+0.71%)
Jul 05, 2013 3115 3148 3096 3131 0 +23.63(+0.76%)
Jul 03, 2013 3107 3107 3107 0 +1.66(+0.05%)
Jul 02, 2013 3113 3142 3079 3106 0 -11.55(-0.37%)
Jul 01, 2013 3106 3158 3094 3117 0 +22.11(+0.71%)
Jun 28, 2013 3065 3123 3042 3095 0 +52.03(+1.71%)
Jun 26, 2013 3040 3063 3015 3043 0 +33.55(+1.11%)
Jun 25, 2013 2988 3026 2967 3009 0 +42.39(+1.43%)
Jun 24, 2013 2957 2998 2914 2967 0 -23.71(-0.79%)
Jun 21, 2013 3030 3053 2947 2991 0 -24.49(-0.81%)
Jun 20, 2013 3072 3081 3000 3015 0 -84.34(-2.72%)
Jun 19, 2013 3092 3126 3082 3100 0 +6.28(+0.20%)
Jun 18, 2013 3063 3104 3053 3093 0 +30.33(+0.99%)
Jun 17, 2013 3080 3095 3044 3063 0 +5.28(+0.17%)
Jun 14, 2013 3073 3092 3039 3058 0 -16.33(-0.53%)
Jun 13, 2013 3049 3096 3015 3074 0 +35.57(+1.17%)
Jun 12, 2013 3088 3099 3016 3038 0 -26.80(-0.87%)
Jun 11, 2013 3072 3112 3037 3065 0 -122.81(-3.85%)
Jun 10, 2013 3181 3208 3159 3188 0 +12.59(+0.40%)
Jun 07, 2013 3155 3190 3083 3175 0 +29.31(+0.93%)
Jun 06, 2013 3120 3153 3093 3146 0 +12.16(+0.39%)
Jun 05, 2013 3162 3192 3114 3134 0 -38.86(-1.22%)
Jun 04, 2013 3161 3218 3122 3173 0 +17.58(+0.56%)
Jun 03, 2013 3147 3176 3099 3155 0 +15.05(+0.48%)
May 31, 2013 3146 3187 3128 3140 0 -13.05(-0.41%)
May 30, 2013 3154 3183 3132 3153 0 +3.80(+0.12%)
May 29, 2013 3141 3176 3119 3149 0 -0.65(-0.02%)
May 28, 2013 3166 3195 3128 3150 0 +17.22(+0.55%)
May 24, 2013 3133 3133 3133 0 -15.11(-0.48%)
May 23, 2013 3120 3171 3084 3148 0 -1.43(-0.05%)
May 22, 2013 3187 3226 3134 3149 0 -44.48(-1.39%)
May 21, 2013 3152 3216 3143 3194 0 +21.18(+0.67%)
May 20, 2013 3160 3193 3145 3173 0 +5.62(+0.18%)
May 17, 2013 3127 3181 3121 3167 0 +38.26(+1.22%)
May 16, 2013 3167 3188 3116 3129 0 -40.05(-1.26%)
May 15, 2013 3155 3195 3142 3169 0 +54.27(+1.74%)
May 13, 2013 3124 3147 3096 3115 0 -21.17(-0.68%)
May 10, 2013 3095 3152 3078 3136 0 +45.14(+1.46%)
May 09, 2013 3059 3131 3037 3091 0 +34.15(+1.12%)
May 08, 2013 3053 3076 3020 3056 0 +13.59(+0.45%)
May 07, 2013 3015 3050 3006 3043 0 +34.16(+1.14%)
May 06, 2013 3023 3045 2992 3009 0 -13.63(-0.45%)
May 03, 2013 3014 3043 2995 3022 0 +39.09(+1.31%)
May 02, 2013 2983 3010 2948 2983 0 +21.78(+0.74%)
May 01, 2013 2991 3012 2946 2962 0 -36.81(-1.23%)
Apr 30, 2013 2957 3005 2941 2998 0 +39.64(+1.34%)
Apr 29, 2013 2957 2986 2932 2959 0 +11.14(+0.38%)
Apr 26, 2013 2975 2991 2907 2948 0 -35.48(-1.19%)
Apr 25, 2013 2946 3010 2920 2983 0 +52.83(+1.80%)
Apr 24, 2013 2919 2953 2891 2930 0 +17.06(+0.59%)
Apr 23, 2013 2890 2948 2873 2913 0 +34.10(+1.18%)
Apr 22, 2013 2832 2901 2806 2879 0 +56.19(+1.99%)
Apr 19, 2013 2817 2857 2787 2823 0 +21.86(+0.78%)
Apr 18, 2013 2847 2854 2785 2801 0 -41.06(-1.44%)
Apr 17, 2013 2837 2866 2794 2842 0 -1.55(-0.05%)
Apr 16, 2013 2821 2861 2796 2844 0 +125.45(+4.62%)
Apr 15, 2013 2706 2805 2712 2718 0 -66.84(-2.40%)
Apr 12, 2013 2773 2801 2745 2785 0 +3.71(+0.13%)
Apr 11, 2013 2768 2816 2748 2781 0 +15.94(+0.58%)
Apr 10, 2013 2732 2784 2724 2765 0 +41.04(+1.51%)
Apr 09, 2013 2737 2757 2706 2724 0 -9.37(-0.34%)
Apr 08, 2013 2704 2737 2687 2734 0 +26.47(+0.98%)
Apr 05, 2013 2678 2715 2647 2707 0 -1.58(-0.06%)
Apr 04, 2013 2680 2721 2663 2709 0 +25.17(+0.94%)
Apr 03, 2013 2678 2718 2647 2684 0 +10.63(+0.40%)
Apr 02, 2013 2650 2695 2638 2673 0 +31.68(+1.20%)
Apr 01, 2013 2665 2684 2625 2641 0 -26.41(-0.99%)
Mar 28, 2013 2668 2668 2668 0 +13.62(+0.51%)
Mar 27, 2013 2637 2662 2619 2654 0 +3.53(+0.13%)
Mar 26, 2013 2653 2667 2623 2651 0 -0.75(-0.03%)
Mar 25, 2013 2653 2673 2614 2651 0 +8.18(+0.31%)
Mar 22, 2013 2656 2690 2623 2643 0 +3.32(+0.13%)
Mar 21, 2013 2636 2661 2608 2640 0 -6.60(-0.25%)
Mar 20, 2013 2638 2659 2617 2646 0 +21.07(+0.80%)
Mar 19, 2013 2620 2649 2585 2625 0 -8.06(-0.31%)
Mar 18, 2013 2642 2664 2617 2633 0 -33.37(-1.25%)
Mar 15, 2013 2662 2692 2637 2667 0 -5.67(-0.21%)
Mar 14, 2013 2647 2686 2634 2672 0 +27.04(+1.02%)
Mar 13, 2013 2616 2661 2608 2645 0 +29.73(+1.14%)
Mar 12, 2013 2609 2635 2593 2616 0 +0.58(+0.02%)
Mar 11, 2013 2608 2633 2588 2615 0 -5.29(-0.20%)
Mar 08, 2013 2608 2635 2579 2620 0 +17.82(+0.68%)
Mar 07, 2013 2622 2636 2584 2603 0 -14.11(-0.54%)
Mar 06, 2013 2618 2649 2599 2617 0 -7.56(-0.29%)
Mar 05, 2013 2618 2643 2596 2624 0 +20.54(+0.79%)
Mar 04, 2013 2574 2623 2567 2604 0 +27.32(+1.06%)
Mar 01, 2013 2571 2588 2544 2576 0 +0.37(+0.01%)
Feb 28, 2013 2579 2600 2558 2576 0 +13.12(+0.51%)
Feb 27, 2013 2519 2582 2507 2563 0 +27.85(+1.10%)
Feb 26, 2013 2524 2559 2496 2535 0 -7.66(-0.30%)
Feb 22, 2013 2559 2574 2512 2543 0 +1.29(+0.05%)
Feb 21, 2013 2561 2584 2520 2541 0 -29.70(-1.16%)
Feb 20, 2013 2616 2632 2566 2571 0 +14.40(+0.56%)
Feb 15, 2013 2557 2557 2557 0 +33.99(+1.35%)
Feb 14, 2013 2511 2536 2491 2523 0 +1.86(+0.07%)
Feb 13, 2013 2523 2544 2500 2521 0 -4.28(-0.17%)
Feb 12, 2013 2525 2551 2507 2525 0 +6.83(+0.27%)
Feb 11, 2013 2525 2533 2496 2518 0 -12.41(-0.49%)
Feb 08, 2013 2530 2554 2510 2531 0 +2.33(+0.09%)
Feb 07, 2013 2512 2547 2481 2528 0 +17.44(+0.69%)
Feb 06, 2013 2484 2532 2468 2511 0 +47.61(+1.93%)
Feb 04, 2013 2473 2502 2452 2463 0 -22.89(-0.92%)
Feb 01, 2013 2510 2519 2473 2486 0 -10.22(-0.41%)
Jan 31, 2013 2484 2523 2464 2496 0 +21.42(+0.87%)
Jan 30, 2013 2487 2508 2466 2475 0 -18.51(-0.74%)
Jan 29, 2013 2498 2515 2473 2494 0 -6.99(-0.28%)
Jan 28, 2013 2503 2515 2474 2500 0 -4.27(-0.17%)
Jan 25, 2013 2463 2513 2449 2505 0 +48.80(+1.99%)
Jan 24, 2013 2474 2497 2412 2456 0 -25.55(-1.03%)
Jan 23, 2013 2455 2490 2439 2482 0 +11.61(+0.47%)
Jan 22, 2013 2462 2486 2442 2470 0 +8.83(+0.36%)
Jan 18, 2013 2461 2461 2461 0 -35.65(-1.43%)
Jan 17, 2013 2502 2523 2458 2497 0 -4.32(-0.17%)
Jan 16, 2013 2515 2534 2481 2501 0 -16.37(-0.65%)
Jan 15, 2013 2497 2534 2473 2517 0 -12.25(-0.48%)
Jan 14, 2013 2487 2541 2474 2530 0 +41.83(+1.68%)
Jan 12, 2013 2500 2512 2466 2488 0 +0.00(+0.00%)
Jan 11, 2013 2500 2512 2466 2488 0 -7.09(-0.28%)
Jan 10, 2013 2479 2509 2452 2495 0 +19.92(+0.80%)
Jan 09, 2013 2500 2519 2464 2475 0 -21.27(-0.85%)
Jan 08, 2013 2489 2514 2470 2496 0 +7.13(+0.29%)
Jan 07, 2013 2501 2523 2460 2489 0 -32.42(-1.29%)
Jan 04, 2013 2517 2540 2480 2522 0 +7.28(+0.29%)
Jan 03, 2013 2486 2540 2474 2514 0 +29.41(+1.18%)
Jan 02, 2013 2504 2514 2449 2485 0 -12.83(-0.51%)
Dec 31, 2012 2498 2498 2498 0 +50.85(+2.08%)
Dec 28, 2012 2449 2478 2431 2447 0 -17.61(-0.71%)
Dec 27, 2012 2441 2476 2423 2464 0 +28.44(+1.17%)
Dec 26, 2012 2487 2495 2416 2436 0 -50.68(-2.04%)
Dec 24, 2012 2487 2487 2487 0 -1.43(-0.06%)
Dec 21, 2012 2470 2505 2449 2488 0 -2.66(-0.11%)
Dec 20, 2012 2498 2509 2452 2491 0 -4.52(-0.18%)
Dec 19, 2012 2510 2536 2488 2495 0 -14.76(-0.59%)
Dec 18, 2012 2486 2527 2477 2510 0 +28.35(+1.14%)
Dec 17, 2012 2447 2488 2429 2482 0 +35.14(+1.44%)
Dec 14, 2012 2451 2476 2426 2447 0 -5.04(-0.21%)
Dec 13, 2012 2476 2496 2439 2452 0 -24.77(-1.00%)
Dec 12, 2012 2491 2511 2454 2476 0 -16.16(-0.65%)
Dec 11, 2012 2461 2500 2451 2493 0 +37.27(+1.52%)
Dec 10, 2012 2492 2507 2437 2455 0 -36.92(-1.48%)
Dec 07, 2012 2509 2523 2464 2492 0 -15.37(-0.61%)
Dec 06, 2012 2485 2527 2444 2508 0 +28.52(+1.15%)
Dec 05, 2012 2503 2525 2449 2479 0 -29.45(-1.17%)
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.