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 (%)
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%)
Sep 04, 2012 1786 1805 1763 1788 0 -3.03(-0.17%)
Aug 31, 2012 1791 1791 1791 0 +5.10(+0.29%)
Aug 30, 2012 1778 1802 1771 1786 0 -2.93(-0.16%)
Aug 29, 2012 1792 1801 1777 1789 0 +29.18(+1.66%)
Aug 27, 2012 1770 1778 1745 1760 0 -6.32(-0.36%)
Aug 24, 2012 1739 1772 1736 1766 0 +25.45(+1.46%)
Aug 23, 2012 1747 1756 1729 1741 0 -11.77(-0.67%)
Aug 22, 2012 1743 1761 1734 1752 0 +4.68(+0.27%)
Aug 21, 2012 1752 1768 1731 1748 0 -3.98(-0.23%)
Aug 20, 2012 1769 1779 1741 1752 0 -21.40(-1.21%)
Aug 17, 2012 1746 1780 1746 1773 0 +27.68(+1.59%)
Aug 16, 2012 1724 1756 1714 1745 0 +20.56(+1.19%)
Aug 15, 2012 1717 1746 1706 1725 0 +8.18(+0.48%)
Aug 14, 2012 1744 1748 1712 1717 0 -20.94(-1.21%)
Aug 13, 2012 1711 1740 1698 1738 0 +23.01(+1.34%)
Aug 11, 2012 1718 1729 1706 1715 0 +0.00(+0.00%)
Aug 10, 2012 1718 1729 1706 1715 0 -9.58(-0.56%)
Aug 09, 2012 1740 1750 1716 1724 0 -19.72(-1.13%)
Aug 08, 2012 1737 1759 1718 1744 0 -2.12(-0.12%)
Aug 07, 2012 1734 1777 1733 1746 0 +23.23(+1.35%)
Aug 06, 2012 1697 1731 1695 1723 0 +30.45(+1.80%)
Aug 03, 2012 1668 1699 1658 1692 0 +48.52(+2.95%)
Aug 02, 2012 1632 1655 1607 1644 0 -2.50(-0.15%)
Aug 01, 2012 1664 1680 1636 1646 0 -4.93(-0.30%)
Jul 31, 2012 1667 1702 1644 1651 0 -118.79(-6.71%)
Jul 30, 2012 1798 1812 1760 1770 0 -28.53(-1.59%)
Jul 27, 2012 1779 1809 1755 1799 0 +30.48(+1.72%)
Jul 26, 2012 1741 1785 1722 1768 0 +66.98(+3.94%)
Jul 25, 2012 1703 1720 1691 1701 0 +8.21(+0.48%)
Jul 24, 2012 1709 1719 1680 1693 0 -9.80(-0.58%)
Jul 23, 2012 1689 1713 1673 1703 0 -16.88(-0.98%)
Jul 20, 2012 1754 1759 1716 1720 0 -45.70(-2.59%)
Jul 19, 2012 1740 1779 1724 1765 0 +35.77(+2.07%)
Jul 18, 2012 1686 1742 1679 1729 0 +39.13(+2.31%)
Jul 17, 2012 1691 1709 1671 1690 0 -2.35(-0.14%)
Jul 16, 2012 1708 1712 1684 1693 0 -20.64(-1.20%)
Jul 14, 2012 1678 1722 1673 1713 0 +0.00(+0.00%)
Jul 13, 2012 1678 1722 1673 1713 0 +41.25(+2.47%)
Jul 12, 2012 1670 1685 1632 1672 0 -8.54(-0.51%)
Jul 11, 2012 1677 1690 1651 1681 0 +1.72(+0.10%)
Jul 10, 2012 1681 1708 1664 1679 0 +7.12(+0.43%)
Jul 09, 2012 1693 1703 1662 1672 0 -14.81(-0.88%)
Jul 06, 2012 1704 1715 1674 1687 0 -30.86(-1.80%)
Jul 05, 2012 1680 1728 1678 1717 0 +38.75(+2.31%)
Jul 03, 2012 1679 1679 1679 0 +18.43(+1.11%)
Jul 02, 2012 1652 1678 1647 1660 0 -5.41(-0.32%)
Jun 30, 2012 1640 1704 1619 1666 0 -2.79(-0.17%)
Jun 29, 2012 1640 1704 1619 1668 0 -69.40(-3.99%)
Jun 28, 2012 1739 1773 1714 1738 0 -28.65(-1.62%)
Jun 27, 2012 1760 1791 1752 1767 0 -3.26(-0.18%)
Jun 26, 2012 1750 1785 1748 1770 0 +7.71(+0.44%)
Jun 25, 2012 1765 1790 1746 1762 0 -40.01(-2.22%)
Jun 22, 2012 1785 1811 1780 1802 0 +9.30(+0.52%)
Jun 21, 2012 1842 1856 1788 1793 0 -47.52(-2.58%)
Jun 20, 2012 1839 1863 1825 1840 0 -4.16(-0.23%)
Jun 19, 2012 1821 1868 1833 1844 0 +11.50(+0.63%)
Jun 18, 2012 1820 1844 1807 1833 0 -10.33(-0.56%)
Jun 15, 2012 1797 1848 1801 1843 0 +32.74(+1.81%)
Jun 14, 2012 1833 1860 1794 1811 0 -24.10(-1.31%)
Jun 13, 2012 1891 1916 1821 1835 0 -80.74(-4.22%)
Jun 12, 2012 1918 1940 1893 1915 0 +5.02(+0.26%)
Jun 11, 2012 1944 1970 1908 1910 0 -36.46(-1.87%)
Jun 08, 2012 1911 1950 1896 1947 0 +32.25(+1.68%)
Jun 07, 2012 1921 1945 1881 1915 0 -6.56(-0.34%)
Jun 06, 2012 1906 1940 1896 1921 0 +13.38(+0.70%)
Jun 05, 2012 1891 1919 1875 1908 0 +11.55(+0.61%)
Jun 04, 2012 1874 1906 1862 1896 0 +7.66(+0.41%)
Jun 02, 2012 1916 1941 1877 1889 0 +0.00(+0.00%)
Jun 01, 2012 1916 1941 1877 1889 0 -82.49(-4.19%)
May 31, 2012 1983 1990 1942 1971 0 -15.01(-0.76%)
May 30, 2012 2007 2016 1972 1986 0 -43.69(-2.15%)
May 29, 2012 1992 2032 1997 2030 0 +36.63(+1.84%)
May 25, 2012 1960 2005 1971 1993 0 +15.64(+0.79%)
May 24, 2012 1960 2000 1959 1977 0 +0.86(+0.04%)
May 23, 2012 1949 1995 1936 1977 0 -3.70(-0.19%)
May 22, 2012 1949 2003 1960 1980 0 +17.98(+0.92%)
May 21, 2012 1919 1966 1916 1962 0 +44.55(+2.32%)
May 18, 2012 1898 1960 1906 1918 0 +19.36(+1.02%)
May 17, 2012 1936 1958 1895 1898 0 -55.88(-2.86%)
May 16, 2012 1952 1989 1940 1954 0 +1.93(+0.10%)
May 15, 2012 1938 1988 1946 1952 0 -3.98(-0.20%)
May 14, 2012 1943 1978 1943 1956 0 -19.58(-0.99%)
May 11, 2012 1942 1998 1951 1976 0 +6.65(+0.34%)
May 10, 2012 1983 2009 1959 1969 0 -13.64(-0.69%)
May 09, 2012 1958 1998 1957 1983 0 -17.27(-0.86%)
May 08, 2012 2020 2024 1945 2000 0 -44.15(-2.16%)
May 07, 2012 2030 2066 2037 2044 0 -8.07(-0.39%)
May 04, 2012 2074 2100 2046 2052 0 -48.39(-2.30%)
May 03, 2012 2091 2123 2084 2101 0 -10.07(-0.48%)
May 02, 2012 2035 2117 2048 2111 0 +53.24(+2.59%)
May 01, 2012 2044 2084 2039 2058 0 -4.17(-0.20%)
Apr 30, 2012 2038 2073 2042 2062 0 +10.09(+0.49%)
Apr 27, 2012 2030 2078 2026 2052 0 -9.09(-0.44%)
Apr 26, 2012 2020 2073 2022 2061 0 +26.29(+1.29%)
Apr 25, 2012 2001 2049 1999 2034 0 +27.05(+1.35%)
Apr 24, 2012 2019 2057 1980 2007 0 -62.56(-3.02%)
Apr 23, 2012 2043 2077 2040 2070 0 -17.33(-0.83%)
Apr 20, 2012 2051 2105 2065 2087 0 +23.02(+1.12%)
Apr 19, 2012 2063 2094 2050 2064 0 -14.00(-0.67%)
Apr 18, 2012 2043 2087 2051 2078 0 +10.48(+0.51%)
Apr 17, 2012 2036 2077 2042 2068 0 +25.27(+1.24%)
Apr 16, 2012 2027 2064 2027 2043 0 +1.37(+0.07%)
Apr 13, 2012 2029 2062 2027 2041 0 -4.34(-0.21%)
Apr 12, 2012 2015 2050 2016 2046 0 +16.35(+0.81%)
Apr 11, 2012 2003 2043 2014 2029 0 +30.83(+1.54%)
Apr 10, 2012 2050 2072 1990 1998 0 -71.40(-3.45%)
Apr 09, 2012 2023 2078 2033 2070 0 -1.91(-0.09%)
Apr 05, 2012 2027 2082 2042 2072 0 +18.48(+0.90%)
Apr 04, 2012 2039 2074 2036 2053 0 -14.62(-0.71%)
Apr 03, 2012 2061 2095 2046 2068 0 -15.36(-0.74%)
Apr 02, 2012 2048 2098 2059 2083 0 +18.14(+0.88%)
Mar 30, 2012 2055 2086 2052 2065 0 +5.22(+0.25%)
Mar 29, 2012 2023 2068 2028 2060 0 +0.48(+0.02%)
Mar 28, 2012 2061 2084 2039 2059 0 -23.25(-1.12%)
Mar 27, 2012 2086 2113 2077 2083 0 -14.93(-0.71%)
Mar 26, 2012 2056 2105 2070 2098 0 +35.53(+1.72%)
Mar 23, 2012 2093 2118 2032 2062 0 -48.24(-2.29%)
Mar 22, 2012 2082 2124 2080 2110 0 +2.28(+0.11%)
Mar 21, 2012 2104 2139 2097 2108 0 -5.99(-0.28%)
Mar 20, 2012 2085 2130 2099 2114 0 +3.27(+0.15%)
Mar 19, 2012 2089 2122 2089 2111 0 +6.63(+0.32%)
Mar 16, 2012 2091 2124 2094 2104 0 -0.49(-0.02%)
Mar 15, 2012 2090 2112 2086 2105 0 +2.13(+0.10%)
Mar 14, 2012 2095 2121 2095 2102 0 -7.84(-0.37%)
Mar 13, 2012 2069 2114 2076 2110 0 +32.15(+1.55%)
Mar 12, 2012 2073 2094 2062 2078 0 -4.19(-0.20%)
Mar 09, 2012 2046 2090 2051 2082 0 +30.58(+1.49%)
Mar 08, 2012 2024 2077 2030 2052 0 +30.40(+1.50%)
Mar 07, 2012 2016 2048 2012 2021 0 -4.77(-0.24%)
Mar 06, 2012 2044 2072 2019 2026 0 -53.93(-2.59%)
Mar 05, 2012 2062 2098 2065 2080 0 -3.13(-0.15%)
Mar 02, 2012 2072 2102 2069 2083 0 -2.80(-0.13%)
Mar 01, 2012 2053 2096 2055 2086 0 +30.76(+1.50%)
Feb 29, 2012 2044 2075 2043 2055 0 -0.82(-0.04%)
Feb 28, 2012 2039 2064 2038 2056 0 -2.17(-0.11%)
Feb 27, 2012 2018 2075 2024 2058 0 +12.98(+0.63%)
Feb 24, 2012 2017 2058 2021 2045 0 -3.05(-0.15%)
Feb 23, 2012 2029 2063 2031 2048 0 +3.38(+0.17%)
Feb 22, 2012 2023 2064 2029 2045 0 +6.03(+0.30%)
Feb 21, 2012 2057 2085 2029 2039 0 -30.48(-1.47%)
Feb 17, 2012 2059 2095 2058 2069 0 +5.78(+0.28%)
Feb 16, 2012 2044 2087 2040 2064 0 +1.87(+0.09%)
Feb 15, 2012 2058 2094 2051 2062 0 -4.77(-0.23%)
Feb 14, 2012 2015 2071 2020 2066 0 +26.32(+1.29%)
Feb 13, 2012 2033 2054 2024 2040 0 -1.72(-0.08%)
Feb 10, 2012 2013 2050 2023 2042 0 -5.91(-0.29%)
Feb 09, 2012 2029 2064 2031 2048 0 +2.62(+0.13%)
Feb 08, 2012 2009 2064 2020 2045 0 +26.70(+1.32%)
Feb 07, 2012 1990 2033 1998 2018 0 +5.22(+0.26%)
Feb 06, 2012 1984 2021 1993 2013 0 +1.55(+0.08%)
Feb 03, 2012 1980 2020 1987 2012 0 +31.79(+1.61%)
Feb 02, 2012 1975 2006 1971 1980 0 -8.26(-0.42%)
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.