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 (%)
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%)
Feb 01, 2012 1971 2012 1976 1988 0 +9.93(+0.50%)
Jan 31, 2012 1974 1993 1958 1978 0 +19.51(+1.00%)
Jan 30, 2012 1930 1974 1918 1959 0 +10.56(+0.54%)
Jan 27, 2012 1947 1962 1934 1948 0 -3.31(-0.17%)
Jan 26, 2012 1946 1976 1937 1951 0 -14.91(-0.76%)
Jan 25, 2012 1930 1970 1925 1966 0 +27.98(+1.44%)
Jan 24, 2012 1894 1952 1900 1938 0 +39.92(+2.10%)
Jan 23, 2012 1891 1924 1885 1898 0 -9.05(-0.47%)
Jan 20, 2012 1891 1922 1893 1907 0 -0.13(-0.01%)
Jan 19, 2012 1877 1919 1887 1908 0 +14.20(+0.75%)
Jan 18, 2012 1833 1899 1848 1893 0 +35.15(+1.89%)
Jan 17, 2012 1838 1869 1839 1858 0 +13.06(+0.71%)
Jan 13, 2012 1819 1858 1829 1845 0 -5.65(-0.31%)
Jan 12, 2012 1819 1857 1815 1851 0 +11.47(+0.62%)
Jan 11, 2012 1825 1856 1823 1839 0 -0.57(-0.03%)
Jan 10, 2012 1821 1851 1818 1840 0 +2.86(+0.16%)
Jan 09, 2012 1817 1853 1818 1837 0 +8.66(+0.47%)
Jan 06, 2012 1812 1843 1810 1828 0 -0.81(-0.04%)
Jan 05, 2012 1796 1837 1792 1829 0 +5.47(+0.30%)
Jan 04, 2012 1770 1835 1782 1824 0 +31.79(+1.77%)
Dec 30, 2011 1794 1817 1791 1792 0 -19.02(-1.05%)
Dec 29, 2011 1785 1824 1791 1811 0 +9.49(+0.53%)
Dec 28, 2011 1818 1838 1798 1802 0 -31.19(-1.70%)
Dec 27, 2011 1799 1841 1801 1833 0 +15.84(+0.87%)
Dec 23, 2011 1768 1819 1775 1817 0 +16.29(+0.90%)
Dec 21, 2011 1767 1813 1758 1801 0 +37.15(+2.11%)
Dec 20, 2011 1746 1792 1743 1763 0 +25.30(+1.46%)
Dec 19, 2011 1741 1767 1731 1738 0 -11.39(-0.65%)
Dec 16, 2011 1756 1786 1741 1750 0 -8.87(-0.50%)
Dec 15, 2011 1766 1788 1740 1758 0 -16.45(-0.93%)
Dec 14, 2011 1772 1803 1760 1775 0 -20.12(-1.12%)
Dec 13, 2011 1827 1855 1782 1795 0 -41.71(-2.27%)
Dec 12, 2011 1827 1850 1813 1837 0 -20.70(-1.11%)
Dec 09, 2011 1800 1867 1810 1857 0 +47.39(+2.62%)
Dec 08, 2011 1812 1847 1805 1810 0 -27.70(-1.51%)
Dec 07, 2011 1835 1861 1821 1838 0 -11.74(-0.63%)
Dec 06, 2011 1850 1871 1843 1849 0 -8.55(-0.46%)
Dec 05, 2011 1842 1874 1837 1858 0 +17.94(+0.97%)
Dec 02, 2011 1828 1864 1827 1840 0 +8.94(+0.49%)
Dec 01, 2011 1811 1853 1810 1831 0 -15.05(-0.82%)
Nov 30, 2011 1837 1868 1819 1846 0 +46.80(+2.60%)
Nov 29, 2011 1787 1821 1780 1799 0 -17.31(-0.95%)
Nov 28, 2011 1754 1830 1767 1817 0 +98.32(+5.72%)
Nov 25, 2011 1706 1750 1717 1718 0 -15.18(-0.88%)
Nov 23, 2011 1720 1757 1721 1733 0 -20.69(-1.18%)
Nov 22, 2011 1728 1775 1737 1754 0 +8.31(+0.48%)
Nov 21, 2011 1737 1765 1719 1746 0 -33.79(-1.90%)
Nov 18, 2011 1773 1803 1761 1780 0 +2.33(+0.13%)
Nov 17, 2011 1787 1816 1754 1777 0 -35.03(-1.93%)
Nov 16, 2011 1830 1856 1808 1812 0 -49.23(-2.64%)
Nov 15, 2011 1834 1877 1834 1862 0 +0.68(+0.04%)
Nov 14, 2011 1840 1885 1845 1861 0 -2.58(-0.14%)
Nov 11, 2011 1816 1869 1825 1863 0 +49.35(+2.72%)
Nov 10, 2011 1810 1841 1791 1814 0 +12.43(+0.69%)
Nov 09, 2011 1815 1844 1790 1802 0 -72.47(-3.87%)
Nov 08, 2011 1843 1881 1835 1874 0 +28.10(+1.52%)
Nov 07, 2011 1845 1879 1830 1846 0 -17.61(-0.94%)
Nov 04, 2011 1848 1886 1838 1864 0 -19.32(-1.03%)
Nov 03, 2011 1863 1894 1828 1883 0 +20.77(+1.12%)
Nov 02, 2011 1853 1882 1841 1862 0 +25.64(+1.40%)
Nov 01, 2011 1801 1874 1803 1837 0 -49.53(-2.63%)
Oct 31, 2011 1863 1921 1871 1886 0 +11.91(+0.64%)
Oct 28, 2011 1775 1882 1799 1874 0 +55.09(+3.03%)
Oct 27, 2011 1780 1846 1764 1819 0 -5.35(-0.29%)
Oct 26, 2011 1819 1845 1785 1824 0 +12.69(+0.70%)
Oct 25, 2011 1812 1857 1805 1812 0 -31.62(-1.72%)
Oct 24, 2011 1791 1860 1805 1843 0 +41.31(+2.29%)
Oct 21, 2011 1765 1810 1762 1802 0 +44.11(+2.51%)
Oct 20, 2011 1736 1771 1723 1758 0 +7.65(+0.44%)
Oct 19, 2011 1761 1794 1744 1750 0 -23.70(-1.34%)
Oct 18, 2011 1747 1793 1707 1774 0 -19.70(-1.10%)
Oct 17, 2011 1804 1839 1786 1794 0 -42.30(-2.30%)
Oct 14, 2011 1816 1846 1809 1836 0 +21.86(+1.20%)
Oct 13, 2011 1781 1824 1783 1814 0 +1.91(+0.11%)
Oct 12, 2011 1772 1841 1776 1812 0 +36.59(+2.06%)
Oct 11, 2011 1756 1793 1759 1776 0 -14.02(-0.78%)
Oct 10, 2011 1736 1797 1746 1790 0 +69.42(+4.04%)
Oct 07, 2011 1726 1760 1705 1720 0 -20.81(-1.20%)
Oct 06, 2011 1708 1750 1712 1741 0 +56.14(+3.33%)
Oct 05, 2011 1637 1695 1630 1685 0 +32.18(+1.95%)
Oct 04, 2011 1544 1657 1538 1653 0 +66.26(+4.18%)
Oct 03, 2011 1604 1667 1582 1587 0 -50.66(-3.09%)
Sep 30, 2011 1650 1702 1624 1637 0 -58.92(-3.47%)
Sep 29, 2011 1751 1772 1631 1696 0 -38.07(-2.20%)
Sep 28, 2011 1764 1802 1729 1734 0 -45.21(-2.54%)
Sep 27, 2011 1768 1832 1766 1779 0 +24.17(+1.38%)
Sep 26, 2011 1735 1766 1698 1755 0 +19.25(+1.11%)
Sep 23, 2011 1677 1753 1679 1736 0 +78.56(+4.74%)
Sep 22, 2011 1629 1682 1619 1657 0 -44.74(-2.63%)
Sep 21, 2011 1755 1790 1699 1702 0 -72.50(-4.09%)
Sep 20, 2011 1789 1822 1764 1775 0 -43.83(-2.41%)
Sep 19, 2011 1712 1829 1765 1818 0 +11.00(+0.61%)
Sep 16, 2011 1777 1816 1779 1807 0 +23.24(+1.30%)
Sep 15, 2011 1756 1795 1744 1784 0 +28.64(+1.63%)
Sep 14, 2011 1718 1781 1707 1756 0 +29.42(+1.70%)
Sep 13, 2011 1673 1738 1679 1726 0 +39.27(+2.33%)
Sep 12, 2011 1615 1690 1624 1687 0 +36.53(+2.21%)
Sep 09, 2011 1666 1706 1641 1650 0 -49.20(-2.89%)
Sep 08, 2011 1690 1746 1687 1700 0 -21.21(-1.23%)
Sep 07, 2011 1673 1723 1674 1721 0 +60.74(+3.66%)
Sep 06, 2011 1584 1665 1587 1660 0 -1.65(-0.10%)
Sep 02, 2011 1666 1698 1654 1662 0 -58.54(-3.40%)
Sep 01, 2011 1714 1769 1712 1720 0 -13.90(-0.80%)
Aug 31, 2011 1725 1773 1719 1734 0 +4.16(+0.24%)
Aug 30, 2011 1726 1759 1715 1730 0 -22.97(-1.31%)
Aug 29, 2011 1707 1755 1716 1753 0 +46.11(+2.70%)
Aug 26, 2011 1618 1712 1621 1707 0 +64.51(+3.93%)
Aug 25, 2011 1671 1703 1636 1642 0 -42.51(-2.52%)
Aug 24, 2011 1618 1694 1629 1685 0 +42.47(+2.59%)
Aug 23, 2011 1540 1644 1540 1642 0 +100.98(+6.55%)
Aug 22, 2011 1539 1576 1533 1541 0 +19.21(+1.26%)
Aug 19, 2011 1516 1591 1517 1522 0 -28.99(-1.87%)
Aug 18, 2011 1577 1603 1530 1551 0 -86.02(-5.25%)
Aug 17, 2011 1660 1691 1623 1637 0 -29.83(-1.79%)
Aug 16, 2011 1682 1717 1659 1667 0 -53.66(-3.12%)
Aug 15, 2011 1713 1726 1672 1721 0 +18.23(+1.07%)
Aug 12, 2011 1674 1721 1674 1702 0 +30.05(+1.80%)
Aug 11, 2011 1607 1696 1602 1672 0 +59.93(+3.72%)
Aug 10, 2011 1622 1683 1597 1612 0 -47.68(-2.87%)
Aug 09, 2011 1647 1669 1541 1660 0 +78.58(+4.97%)
Aug 08, 2011 1635 1695 1563 1582 0 -135.30(-7.88%)
Aug 05, 2011 1707 1749 1648 1717 0 +15.15(+0.89%)
Aug 04, 2011 1781 1811 1696 1702 0 -121.02(-6.64%)
Aug 03, 2011 1776 1826 1741 1823 0 +37.13(+2.08%)
Aug 02, 2011 1824 1874 1781 1786 0 -90.61(-4.83%)
Aug 01, 2011 1879 1907 1839 1876 0 +1.02(+0.05%)
Jul 29, 2011 1837 1891 1836 1875 0 +4.78(+0.26%)
Jul 28, 2011 1833 1897 1845 1870 0 +34.94(+1.90%)
Jul 27, 2011 1858 1886 1830 1835 0 -45.71(-2.43%)
Jul 26, 2011 1877 1902 1874 1881 0 -12.17(-0.64%)
Jul 25, 2011 1867 1907 1880 1893 0 -14.98(-0.78%)
Jul 22, 2011 1895 1922 1898 1908 0 -3.27(-0.17%)
Jul 21, 2011 1895 1932 1886 1912 0 +24.36(+1.29%)
Jul 20, 2011 1886 1906 1878 1887 0 -11.74(-0.62%)
Jul 19, 2011 1872 1910 1876 1899 0 +26.08(+1.39%)
Jul 18, 2011 1856 1893 1864 1873 0 -14.51(-0.77%)
Jul 15, 2011 1880 1901 1867 1887 0 +1.53(+0.08%)
Jul 14, 2011 1884 1913 1872 1886 0 -12.08(-0.64%)
Jul 13, 2011 1873 1921 1879 1898 0 +13.80(+0.73%)
Jul 12, 2011 1867 1903 1869 1884 0 -8.23(-0.43%)
Jul 11, 2011 1880 1924 1883 1892 0 -30.46(-1.58%)
Jul 08, 2011 1891 1926 1892 1923 0 -5.99(-0.31%)
Jul 07, 2011 1910 1958 1913 1929 0 +14.63(+0.76%)
Jul 06, 2011 1876 1918 1887 1914 0 +14.64(+0.77%)
Jul 05, 2011 1870 1907 1871 1900 0 +8.63(+0.46%)
Jul 01, 2011 1828 1895 1840 1891 0 +42.33(+2.29%)
Jun 30, 2011 1812 1858 1824 1849 0 +12.64(+0.69%)
Jun 29, 2011 1812 1850 1806 1836 0 +9.46(+0.52%)
Jun 28, 2011 1746 1836 1758 1826 0 +105.80(+6.15%)
Jun 27, 2011 1691 1742 1702 1721 0 +14.06(+0.82%)
Jun 24, 2011 1712 1740 1697 1707 0 -32.38(-1.86%)
Jun 23, 2011 1713 1743 1698 1739 0 +9.79(+0.57%)
Jun 22, 2011 1758 1770 1727 1729 0 -38.73(-2.19%)
Jun 21, 2011 1742 1776 1737 1768 0 +29.67(+1.71%)
Jun 20, 2011 1730 1742 1722 1738 0 +38.82(+2.28%)
Jun 17, 2011 1699 1720 1693 1699 0 +13.67(+0.81%)
Jun 16, 2011 1680 1697 1660 1686 0 +5.85(+0.35%)
Jun 15, 2011 1702 1715 1672 1680 0 -35.20(-2.05%)
Jun 14, 2011 1698 1721 1692 1715 0 +33.83(+2.01%)
Jun 13, 2011 1672 1711 1663 1681 0 +26.68(+1.61%)
Jun 10, 2011 1670 1690 1647 1655 0 -21.65(-1.29%)
Jun 09, 2011 1664 1691 1659 1676 0 +22.06(+1.33%)
Jun 08, 2011 1685 1696 1648 1654 0 -37.82(-2.24%)
Jun 07, 2011 1678 1711 1670 1692 0 +21.07(+1.26%)
Jun 06, 2011 1688 1701 1669 1671 0 -20.16(-1.19%)
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.