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 26, 2016 1130 1134 1114 1120 0 -16.73(-1.47%)
Sep 23, 2016 1138 1152 1133 1137 0 -7.46(-0.65%)
Sep 22, 2016 1143 1154 1136 1144 0 +6.47(+0.57%)
Sep 21, 2016 1131 1140 1122 1138 0 +8.48(+0.75%)
Sep 20, 2016 1138 1142 1126 1129 0 -1.56(-0.14%)
Sep 19, 2016 1132 1142 1125 1131 0 +3.45(+0.31%)
Sep 16, 2016 1132 1135 1123 1127 0 -8.86(-0.78%)
Sep 15, 2016 1123 1138 1118 1136 0 +10.99(+0.98%)
Sep 14, 2016 1126 1135 1117 1125 0 -9.75(-0.86%)
Sep 13, 2016 1147 1151 1128 1135 0 -17.43(-1.51%)
Sep 12, 2016 1130 1155 1128 1153 0 +15.48(+1.36%)
Sep 09, 2016 1151 1155 1135 1137 0 -19.98(-1.73%)
Sep 08, 2016 1171 1179 1155 1157 0 -29.79(-2.51%)
Sep 07, 2016 1178 1188 1169 1187 0 +10.00(+0.85%)
Sep 06, 2016 1194 1197 1170 1177 0 -12.93(-1.09%)
Sep 02, 2016 1190 1190 1190 1190 0 -9.14(-0.76%)
Sep 01, 2016 1187 1202 1181 1199 0 +11.23(+0.95%)
Aug 31, 2016 1192 1202 1177 1188 0 -7.43(-0.62%)
Aug 30, 2016 1206 1212 1191 1195 0 -15.55(-1.28%)
Aug 29, 2016 1219 1223 1207 1211 0 -3.19(-0.26%)
Aug 26, 2016 1213 1225 1201 1214 0 -8.75(-0.72%)
Aug 25, 2016 1234 1241 1217 1223 0 -15.61(-1.26%)
Aug 24, 2016 1237 1245 1230 1238 0 +2.85(+0.23%)
Aug 23, 2016 1221 1240 1219 1235 0 +19.20(+1.58%)
Aug 22, 2016 1222 1233 1214 1216 0 -8.11(-0.66%)
Aug 19, 2016 1196 1230 1193 1224 0 +30.64(+2.57%)
Aug 18, 2016 1189 1198 1186 1194 0 +8.21(+0.69%)
Aug 17, 2016 1188 1192 1178 1185 0 -3.42(-0.29%)
Aug 16, 2016 1189 1195 1180 1189 0 -0.69(-0.06%)
Aug 15, 2016 1186 1198 1183 1189 0 +9.05(+0.77%)
Aug 12, 2016 1183 1189 1171 1180 0 -4.50(-0.38%)
Aug 11, 2016 1168 1192 1162 1185 0 +29.49(+2.55%)
Aug 10, 2016 1171 1178 1152 1155 0 -12.32(-1.06%)
Aug 09, 2016 1172 1185 1163 1168 0 -10.37(-0.88%)
Aug 08, 2016 1185 1192 1172 1178 0 -1.68(-0.14%)
Aug 05, 2016 1171 1186 1166 1180 0 +21.00(+1.81%)
Aug 04, 2016 1164 1178 1155 1159 0 -1.39(-0.12%)
Aug 03, 2016 1142 1170 1135 1160 0 -5.64(-0.48%)
Aug 02, 2016 1186 1188 1162 1166 0 -25.24(-2.12%)
Aug 01, 2016 1195 1201 1182 1191 0 +1.00(+0.08%)
Jul 29, 2016 1186 1198 1178 1190 0 +3.83(+0.32%)
Jul 28, 2016 1191 1194 1175 1186 0 -7.86(-0.66%)
Jul 27, 2016 1205 1216 1184 1194 0 -6.05(-0.50%)
Jul 26, 2016 1206 1225 1189 1200 0 -5.42(-0.45%)
Jul 25, 2016 1201 1208 1193 1206 0 +6.75(+0.56%)
Jul 22, 2016 1201 1206 1189 1199 0 -11.47(-0.95%)
Jul 21, 2016 1228 1230 1203 1210 0 -14.32(-1.17%)
Jul 20, 2016 1228 1232 1221 1225 0 +1.16(+0.09%)
Jul 19, 2016 1220 1227 1211 1223 0 -2.59(-0.21%)
Jul 18, 2016 1225 1235 1219 1226 0 +3.16(+0.26%)
Jul 15, 2016 1233 1240 1221 1223 0 -7.32(-0.60%)
Jul 14, 2016 1229 1236 1224 1230 0 +7.06(+0.58%)
Jul 13, 2016 1229 1235 1217 1223 0 -4.73(-0.39%)
Jul 12, 2016 1206 1231 1205 1228 0 +25.84(+2.15%)
Jul 11, 2016 1200 1211 1196 1202 0 +5.41(+0.45%)
Jul 08, 2016 1197 1200 1174 1197 0 +22.86(+1.95%)
Jul 07, 2016 1166 1176 1162 1174 0 +9.95(+0.85%)
Jul 06, 2016 1164 1164 1164 1164 0 +9.95(+0.86%)
Jul 05, 2016 1164 1173 1150 1154 0 -14.40(-1.23%)
Jul 01, 2016 1168 1168 1168 1168 0 +6.27(+0.54%)
Jun 30, 2016 1158 1166 1143 1162 0 +7.02(+0.61%)
Jun 29, 2016 1136 1156 1113 1155 0 +42.91(+3.86%)
Jun 28, 2016 1093 1117 1084 1112 0 +25.41(+2.34%)
Jun 27, 2016 1098 1106 1075 1087 0 -23.58(-2.12%)
Jun 24, 2016 1109 1129 1100 1110 0 -36.35(-3.17%)
Jun 23, 2016 1162 1165 1142 1147 0 -4.53(-0.39%)
Jun 22, 2016 1159 1164 1149 1151 0 -4.86(-0.42%)
Jun 21, 2016 1147 1162 1145 1156 0 +11.09(+0.97%)
Jun 20, 2016 1141 1162 1140 1145 0 +14.56(+1.29%)
Jun 17, 2016 1121 1134 1115 1130 0 +9.34(+0.83%)
Jun 16, 2016 1121 1125 1107 1121 0 -12.44(-1.10%)
Jun 15, 2016 1126 1148 1125 1133 0 +10.95(+0.98%)
Jun 14, 2016 1129 1139 1117 1122 0 -12.89(-1.14%)
Jun 13, 2016 1138 1151 1133 1135 0 -6.26(-0.55%)
Jun 10, 2016 1140 1151 1131 1142 0 -5.40(-0.47%)
Jun 09, 2016 1134 1150 1125 1147 0 +9.50(+0.84%)
Jun 08, 2016 1133 1144 1127 1138 0 +9.39(+0.83%)
Jun 07, 2016 1129 1141 1119 1128 0 -5.24(-0.46%)
Jun 06, 2016 1128 1140 1121 1133 0 +9.58(+0.85%)
Jun 03, 2016 1139 1145 1120 1124 0 -20.43(-1.79%)
Jun 02, 2016 1136 1147 1133 1144 0 -1.74(-0.15%)
Jun 01, 2016 1121 1151 1111 1146 0 -1.34(-0.12%)
May 31, 2016 1164 1168 1141 1147 0 -13.31(-1.15%)
May 27, 2016 1161 1161 1161 1161 0 +11.76(+1.02%)
May 26, 2016 1153 1162 1142 1149 0 -1.57(-0.14%)
May 25, 2016 1155 1162 1142 1150 0 -7.50(-0.65%)
May 24, 2016 1148 1164 1143 1158 0 +10.51(+0.92%)
May 23, 2016 1157 1167 1146 1147 0 -8.30(-0.72%)
May 20, 2016 1140 1165 1132 1156 0 +0.40(+0.03%)
May 19, 2016 1136 1163 1131 1155 0 +17.47(+1.54%)
May 18, 2016 1150 1154 1128 1138 0 -17.98(-1.56%)
May 17, 2016 1156 1166 1144 1156 0 -1.43(-0.12%)
May 16, 2016 1157 1166 1145 1157 0 +0.32(+0.03%)
May 13, 2016 1167 1178 1152 1157 0 -17.62(-1.50%)
May 12, 2016 1170 1184 1161 1175 0 +12.77(+1.10%)
May 11, 2016 1197 1201 1159 1162 0 -52.98(-4.36%)
May 10, 2016 1203 1229 1199 1215 0 +10.59(+0.88%)
May 09, 2016 1198 1215 1193 1204 0 +9.17(+0.77%)
May 06, 2016 1188 1197 1172 1195 0 +5.18(+0.44%)
May 05, 2016 1208 1210 1185 1190 0 -20.36(-1.68%)
May 04, 2016 1213 1228 1204 1210 0 -8.59(-0.70%)
May 03, 2016 1220 1232 1209 1219 0 -6.02(-0.49%)
May 02, 2016 1212 1229 1208 1225 0 +16.01(+1.32%)
Apr 29, 2016 1208 1219 1192 1209 0 -1.25(-0.10%)
Apr 28, 2016 1219 1237 1207 1210 0 -16.41(-1.34%)
Apr 27, 2016 1230 1237 1210 1226 0 -5.96(-0.48%)
Apr 26, 2016 1219 1240 1210 1232 0 +16.72(+1.38%)
Apr 25, 2016 1221 1224 1206 1216 0 -5.63(-0.46%)
Apr 22, 2016 1232 1239 1210 1221 0 -5.31(-0.43%)
Apr 21, 2016 1236 1240 1218 1227 0 +4.35(+0.36%)
Apr 20, 2016 1217 1235 1215 1222 0 +3.67(+0.30%)
Apr 19, 2016 1223 1229 1211 1219 0 +3.01(+0.25%)
Apr 18, 2016 1207 1223 1205 1216 0 +6.49(+0.54%)
Apr 15, 2016 1199 1214 1188 1209 0 +3.06(+0.25%)
Apr 14, 2016 1211 1225 1201 1206 0 -2.94(-0.24%)
Apr 13, 2016 1194 1215 1187 1209 0 +21.33(+1.80%)
Apr 12, 2016 1177 1192 1156 1188 0 +11.13(+0.95%)
Apr 11, 2016 1202 1207 1171 1177 0 -19.57(-1.64%)
Apr 08, 2016 1224 1226 1193 1196 0 -24.68(-2.02%)
Apr 07, 2016 1219 1235 1209 1221 0 -3.45(-0.28%)
Apr 06, 2016 1211 1231 1200 1224 0 +13.34(+1.10%)
Apr 05, 2016 1211 1222 1205 1211 0 -7.72(-0.63%)
Apr 04, 2016 1251 1255 1210 1219 0 -28.47(-2.28%)
Apr 01, 2016 1238 1254 1234 1247 0 +1.86(+0.15%)
Mar 31, 2016 1252 1270 1238 1245 0 -6.71(-0.54%)
Mar 30, 2016 1246 1262 1243 1252 0 +11.75(+0.95%)
Mar 29, 2016 1230 1248 1227 1240 0 +8.50(+0.69%)
Mar 28, 2016 1233 1246 1226 1232 0 -2.43(-0.20%)
Mar 24, 2016 1234 1234 1234 1234 0 -11.67(-0.94%)
Mar 23, 2016 1234 1267 1226 1246 0 -39.55(-3.08%)
Mar 22, 2016 1288 1299 1272 1285 0 -3.50(-0.27%)
Mar 21, 2016 1274 1302 1268 1289 0 +21.64(+1.71%)
Mar 18, 2016 1275 1285 1260 1267 0 -1.64(-0.13%)
Mar 17, 2016 1239 1274 1238 1269 0 +27.33(+2.20%)
Mar 16, 2016 1238 1251 1228 1242 0 +3.33(+0.27%)
Mar 15, 2016 1224 1247 1218 1238 0 +7.51(+0.61%)
Mar 14, 2016 1226 1245 1218 1231 0 +5.45(+0.44%)
Mar 11, 2016 1207 1232 1206 1225 0 +24.29(+2.02%)
Mar 10, 2016 1197 1209 1184 1201 0 +9.02(+0.76%)
Mar 09, 2016 1211 1215 1181 1192 0 -20.17(-1.66%)
Mar 08, 2016 1208 1234 1196 1212 0 -1.70(-0.14%)
Mar 07, 2016 1234 1242 1200 1214 0 -23.80(-1.92%)
Mar 04, 2016 1241 1247 1221 1238 0 -3.75(-0.30%)
Mar 03, 2016 1249 1254 1229 1241 0 -10.24(-0.82%)
Mar 02, 2016 1251 1264 1233 1252 0 -8.79(-0.70%)
Mar 01, 2016 1244 1266 1235 1260 0 +20.57(+1.66%)
Feb 29, 2016 1250 1260 1234 1240 0 -11.18(-0.89%)
Feb 26, 2016 1255 1269 1246 1251 0 +0.61(+0.05%)
Feb 25, 2016 1217 1253 1213 1250 0 +38.70(+3.19%)
Feb 24, 2016 1189 1217 1179 1212 0 +11.91(+0.99%)
Feb 23, 2016 1199 1221 1189 1200 0 +1.92(+0.16%)
Feb 22, 2016 1186 1207 1183 1198 0 +15.36(+1.30%)
Feb 19, 2016 1174 1188 1151 1182 0 +5.61(+0.48%)
Feb 18, 2016 1168 1185 1160 1177 0 +8.35(+0.71%)
Feb 17, 2016 1171 1178 1147 1169 0 +12.81(+1.11%)
Feb 16, 2016 1146 1161 1133 1156 0 +29.15(+2.59%)
Feb 12, 2016 1127 1127 1127 1127 0 +16.83(+1.52%)
Feb 11, 2016 1115 1129 1094 1110 0 -21.36(-1.89%)
Feb 10, 2016 1123 1148 1110 1131 0 +22.41(+2.02%)
Feb 09, 2016 1089 1122 1081 1109 0 +8.24(+0.75%)
Feb 08, 2016 1115 1121 1072 1100 0 -33.06(-2.92%)
Feb 05, 2016 1173 1180 1124 1133 0 -52.80(-4.45%)
Feb 04, 2016 1212 1218 1176 1186 0 -36.32(-2.97%)
Feb 03, 2016 1232 1236 1194 1223 0 -2.28(-0.19%)
Feb 02, 2016 1232 1245 1216 1225 0 -8.84(-0.72%)
Feb 01, 2016 1210 1242 1204 1234 0 +17.63(+1.45%)
Jan 29, 2016 1196 1219 1195 1216 0 +22.97(+1.93%)
Jan 28, 2016 1187 1201 1166 1193 0 +34.06(+2.94%)
Jan 27, 2016 1176 1190 1147 1159 0 -19.49(-1.65%)
Jan 26, 2016 1163 1187 1154 1179 0 +26.68(+2.32%)
Jan 25, 2016 1167 1173 1148 1152 0 -15.21(-1.30%)
Jan 22, 2016 1176 1182 1156 1167 0 +6.71(+0.58%)
Jan 21, 2016 1132 1173 1129 1160 0 +29.08(+2.57%)
Jan 20, 2016 1097 1142 1084 1131 0 +15.15(+1.36%)
Jan 19, 2016 1121 1137 1103 1116 0 +6.54(+0.59%)
Jan 15, 2016 1110 1110 1110 1110 0 -15.01(-1.33%)
Jan 14, 2016 1130 1142 1096 1125 0 -2.18(-0.19%)
Jan 13, 2016 1161 1166 1124 1127 0 -26.46(-2.29%)
Jan 12, 2016 1162 1174 1139 1153 0 +7.45(+0.65%)
Jan 11, 2016 1135 1156 1124 1146 0 +12.84(+1.13%)
Jan 08, 2016 1162 1176 1129 1133 0 -25.64(-2.21%)
Jan 07, 2016 1159 1184 1150 1159 0 -22.04(-1.87%)
Jan 06, 2016 1181 1196 1172 1181 0 -21.30(-1.77%)
Jan 05, 2016 1192 1209 1187 1202 0 +13.28(+1.12%)
Jan 04, 2016 1174 1195 1166 1189 0 -9.84(-0.82%)
Dec 31, 2015 1199 1199 1199 1199 0 -12.42(-1.03%)
Dec 30, 2015 1229 1232 1208 1211 0 -17.86(-1.45%)
Dec 29, 2015 1227 1235 1222 1229 0 +10.52(+0.86%)
Dec 28, 2015 1212 1225 1201 1218 0 +5.49(+0.45%)
Dec 24, 2015 1213 1213 1213 1213 0 -908.02(-42.81%)
Dec 23, 2015 2224 2228 2101 2121 0 -39.92(-1.85%)
Dec 22, 2015 2151 2162 2125 2161 0 +33.91(+1.59%)
Dec 21, 2015 2123 2137 2103 2127 0 +21.79(+1.04%)
Dec 18, 2015 2125 2140 2100 2105 0 -28.86(-1.35%)
Dec 17, 2015 2161 2164 2130 2134 0 -15.04(-0.70%)
Dec 16, 2015 2122 2155 2112 2149 0 +38.65(+1.83%)
Dec 15, 2015 2123 2135 2102 2110 0 +16.92(+0.81%)
Dec 14, 2015 2078 2105 2063 2093 0 +23.65(+1.14%)
Dec 11, 2015 2089 2096 2059 2070 0 -39.75(-1.88%)
Dec 10, 2015 2106 2126 2095 2109 0 +1.93(+0.09%)
Dec 09, 2015 2135 2155 2091 2108 0 -43.82(-2.04%)
Dec 08, 2015 2136 2167 2127 2151 0 +2.03(+0.09%)
Dec 07, 2015 2161 2169 2126 2149 0 -6.98(-0.32%)
Dec 04, 2015 2116 2167 2114 2156 0 +49.32(+2.34%)
Dec 03, 2015 2175 2179 2103 2107 0 -59.80(-2.76%)
Dec 02, 2015 2170 2183 2156 2167 0 -11.15(-0.51%)
Dec 01, 2015 2162 2184 2153 2178 0 +15.39(+0.71%)
Nov 30, 2015 2187 2196 2148 2163 0 -32.42(-1.48%)
Nov 27, 2015 2208 2215 2178 2195 0 -1.80(-0.08%)
Nov 25, 2015 2197 2197 2197 2197 0 +25.46(+1.17%)
Nov 24, 2015 2151 2180 2144 2171 0 +5.41(+0.25%)
Nov 23, 2015 2166 2167 2156 2166 0 +5.09(+0.24%)
Nov 20, 2015 2149 2164 2126 2161 0 +101.85(+4.95%)
Nov 19, 2015 2063 2080 2049 2059 0 +0.41(+0.02%)
Nov 18, 2015 2010 2063 2002 2059 0 +55.89(+2.79%)
Nov 17, 2015 2013 2023 1968 2003 0 -17.29(-0.86%)
Nov 16, 2015 1995 2024 1983 2020 0 +23.86(+1.20%)
Nov 13, 2015 2046 2050 1980 1996 0 -67.07(-3.25%)
Nov 12, 2015 2063 2099 2053 2063 0 -21.88(-1.05%)
Nov 11, 2015 2137 2141 2079 2085 0 -48.45(-2.27%)
Nov 10, 2015 2129 2145 2116 2133 0 -2.72(-0.13%)
Nov 09, 2015 2156 2161 2116 2136 0 -27.26(-1.26%)
Nov 06, 2015 2165 2186 2154 2163 0 -15.31(-0.70%)
Nov 05, 2015 2168 2191 2152 2179 0 +22.22(+1.03%)
Nov 04, 2015 2177 2187 2146 2157 0 -21.64(-0.99%)
Nov 03, 2015 2169 2185 2160 2178 0 +11.15(+0.51%)
Nov 02, 2015 2169 2180 2133 2167 0 +7.39(+0.34%)
Oct 30, 2015 2167 2172 2141 2160 0 +3.05(+0.14%)
Oct 29, 2015 2147 2166 2134 2157 0 -0.03(-0.00%)
Oct 28, 2015 2161 2173 2128 2157 0 +7.49(+0.35%)
Oct 27, 2015 2158 2167 2128 2149 0 -5.83(-0.27%)
Oct 26, 2015 2143 2176 2136 2155 0 +10.33(+0.48%)
Oct 23, 2015 2189 2192 2115 2145 0 -43.67(-2.00%)
Oct 22, 2015 2196 2207 2159 2188 0 +0.05(+0.00%)
Oct 21, 2015 2199 2210 2178 2188 0 -4.38(-0.20%)
Oct 20, 2015 2204 2215 2184 2193 0 -15.18(-0.69%)
Oct 19, 2015 2183 2214 2172 2208 0 +43.91(+2.03%)
Oct 16, 2015 2151 2169 2134 2164 0 -46.00(-2.08%)
Oct 15, 2015 2191 2223 2178 2210 0 +39.76(+1.83%)
Oct 14, 2015 2177 2189 2159 2170 0 -4.37(-0.20%)
Oct 13, 2015 2179 2194 2168 2175 0 -11.54(-0.53%)
Oct 12, 2015 2173 2204 2162 2186 0 +18.37(+0.85%)
Oct 09, 2015 2163 2178 2149 2168 0 -0.34(-0.02%)
Oct 08, 2015 2132 2178 2122 2168 0 +47.03(+2.22%)
Oct 07, 2015 2138 2159 2090 2121 0 -14.34(-0.67%)
Oct 06, 2015 2152 2168 2121 2135 0 -21.71(-1.01%)
Oct 05, 2015 2170 2191 2143 2157 0 -1.60(-0.07%)
Oct 02, 2015 2104 2160 2092 2159 0 +25.20(+1.18%)
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.