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, 2017 1144 1151 1136 1145 0 +3.47(+0.30%)
May 30, 2017 1140 1146 1135 1141 0 +5.18(+0.46%)
May 26, 2017 1129 1140 1125 1136 0 +11.77(+1.05%)
May 25, 2017 1127 1133 1121 1124 0 +5.11(+0.46%)
May 24, 2017 1121 1126 1111 1119 0 -2.21(-0.20%)
May 23, 2017 1118 1130 1114 1122 0 +11.39(+1.03%)
May 22, 2017 1112 1121 1104 1110 0 -2.12(-0.19%)
May 19, 2017 1096 1120 1091 1112 0 +4.86(+0.44%)
May 18, 2017 1113 1119 1100 1107 0 -3.00(-0.27%)
May 17, 2017 1128 1132 1108 1110 0 -17.89(-1.59%)
May 16, 2017 1124 1141 1116 1128 0 -18.62(-1.62%)
May 15, 2017 1151 1157 1143 1147 0 -4.87(-0.42%)
May 12, 2017 1153 1158 1143 1152 0 -4.30(-0.37%)
May 11, 2017 1163 1164 1137 1156 0 -9.17(-0.79%)
May 10, 2017 1167 1176 1158 1165 0 +1.48(+0.13%)
May 09, 2017 1153 1170 1148 1164 0 +12.34(+1.07%)
May 08, 2017 1154 1163 1142 1151 0 +11.70(+1.03%)
May 05, 2017 1147 1150 1131 1140 0 -7.44(-0.65%)
May 04, 2017 1152 1156 1141 1147 0 -1.45(-0.13%)
May 03, 2017 1162 1166 1144 1149 0 -11.86(-1.02%)
May 02, 2017 1155 1165 1147 1160 0 +16.29(+1.42%)
May 01, 2017 1154 1156 1141 1144 0 -8.84(-0.77%)
Apr 28, 2017 1156 1159 1146 1153 0 -4.03(-0.35%)
Apr 27, 2017 1152 1160 1145 1157 0 +6.06(+0.53%)
Apr 26, 2017 1157 1165 1149 1151 0 -4.46(-0.39%)
Apr 25, 2017 1158 1163 1153 1155 0 +0.58(+0.05%)
Apr 24, 2017 1167 1169 1152 1155 0 -3.73(-0.32%)
Apr 21, 2017 1170 1173 1154 1159 0 -12.28(-1.05%)
Apr 20, 2017 1162 1177 1159 1171 0 +11.72(+1.01%)
Apr 19, 2017 1163 1168 1155 1159 0 -2.04(-0.18%)
Apr 18, 2017 1161 1168 1154 1161 0 -4.27(-0.37%)
Apr 17, 2017 1150 1169 1147 1165 0 +16.19(+1.41%)
Apr 13, 2017 1154 1159 1148 1149 0 -7.07(-0.61%)
Apr 12, 2017 1143 1159 1138 1156 0 +9.41(+0.82%)
Apr 11, 2017 1144 1150 1137 1147 0 +2.86(+0.25%)
Apr 10, 2017 1145 1154 1139 1144 0 -2.12(-0.18%)
Apr 07, 2017 1147 1151 1139 1146 0 -2.93(-0.25%)
Apr 06, 2017 1147 1166 1143 1149 0 +4.64(+0.41%)
Apr 05, 2017 1147 1162 1136 1145 0 -2.55(-0.22%)
Apr 04, 2017 1154 1157 1142 1147 0 -15.08(-1.30%)
Apr 03, 2017 1171 1173 1155 1162 0 -8.32(-0.71%)
Mar 31, 2017 1177 1178 1168 1170 0 -6.78(-0.58%)
Mar 30, 2017 1183 1188 1170 1177 0 -10.95(-0.92%)
Mar 29, 2017 1179 1197 1177 1188 0 +1.45(+0.12%)
Mar 28, 2017 1171 1190 1167 1187 0 +17.13(+1.46%)
Mar 27, 2017 1158 1176 1156 1170 0 -2.95(-0.25%)
Mar 24, 2017 1154 1179 1149 1173 0 +19.60(+1.70%)
Mar 23, 2017 1140 1158 1137 1153 0 +25.56(+2.27%)
Mar 22, 2017 1138 1145 1119 1127 0 -64.61(-5.42%)
Mar 21, 2017 1210 1214 1184 1192 0 -15.17(-1.26%)
Mar 20, 2017 1199 1213 1194 1207 0 +10.93(+0.91%)
Mar 17, 2017 1195 1199 1185 1196 0 +4.45(+0.37%)
Mar 16, 2017 1189 1196 1177 1192 0 -0.86(-0.07%)
Mar 15, 2017 1187 1200 1172 1193 0 +11.98(+1.01%)
Mar 14, 2017 1174 1195 1171 1181 0 +8.92(+0.76%)
Mar 13, 2017 1169 1177 1161 1172 0 +2.40(+0.21%)
Mar 10, 2017 1167 1180 1163 1169 0 +5.32(+0.46%)
Mar 09, 2017 1170 1172 1159 1164 0 -4.93(-0.42%)
Mar 08, 2017 1171 1177 1160 1169 0 +4.04(+0.35%)
Mar 07, 2017 1169 1174 1154 1165 0 -5.30(-0.45%)
Mar 06, 2017 1169 1174 1163 1170 0 +1.01(+0.09%)
Mar 03, 2017 1173 1190 1164 1169 0 -20.62(-1.73%)
Mar 02, 2017 1190 1200 1185 1190 0 -1.14(-0.10%)
Mar 01, 2017 1189 1194 1177 1191 0 +15.45(+1.31%)
Feb 28, 2017 1183 1187 1169 1176 0 -13.44(-1.13%)
Feb 27, 2017 1183 1193 1177 1189 0 +3.18(+0.27%)
Feb 24, 2017 1177 1198 1169 1186 0 +7.69(+0.65%)
Feb 23, 2017 1195 1203 1175 1178 0 -17.16(-1.44%)
Feb 22, 2017 1183 1199 1178 1195 0 +14.83(+1.26%)
Feb 21, 2017 1165 1185 1160 1180 0 +12.26(+1.05%)
Feb 17, 2017 1168 1168 1168 1168 0 +8.35(+0.72%)
Feb 16, 2017 1171 1174 1154 1160 0 -7.70(-0.66%)
Feb 15, 2017 1161 1171 1158 1168 0 +2.39(+0.21%)
Feb 14, 2017 1156 1173 1154 1165 0 +6.17(+0.53%)
Feb 13, 2017 1163 1167 1153 1159 0 -3.70(-0.32%)
Feb 10, 2017 1150 1169 1148 1163 0 +22.41(+1.97%)
Feb 09, 2017 1117 1150 1115 1140 0 +25.27(+2.27%)
Feb 08, 2017 1090 1117 1087 1115 0 +23.22(+2.13%)
Feb 07, 2017 1099 1104 1089 1092 0 -1.83(-0.17%)
Feb 06, 2017 1081 1096 1078 1094 0 +7.39(+0.68%)
Feb 03, 2017 1092 1099 1081 1086 0 -17.49(-1.58%)
Feb 02, 2017 1115 1116 1097 1104 0 -10.54(-0.95%)
Feb 01, 2017 1117 1124 1103 1114 0 +1.34(+0.12%)
Jan 31, 2017 1085 1115 1079 1113 0 +8.61(+0.78%)
Jan 30, 2017 1099 1109 1089 1104 0 -2.45(-0.22%)
Jan 27, 2017 1118 1126 1102 1107 0 -11.13(-1.00%)
Jan 26, 2017 1128 1131 1113 1118 0 -7.16(-0.64%)
Jan 25, 2017 1126 1134 1121 1125 0 +3.85(+0.34%)
Jan 24, 2017 1107 1124 1106 1121 0 +13.09(+1.18%)
Jan 23, 2017 1102 1111 1093 1108 0 +0.99(+0.09%)
Jan 20, 2017 1106 1111 1098 1107 0 +6.78(+0.62%)
Jan 19, 2017 1119 1122 1098 1100 0 -9.56(-0.86%)
Jan 18, 2017 1120 1122 1099 1110 0 -6.42(-0.58%)
Jan 17, 2017 1109 1126 1102 1116 0 +15.43(+1.40%)
Jan 13, 2017 1101 1101 1101 1101 0 +10.01(+0.92%)
Jan 12, 2017 1091 1097 1083 1091 0 -5.03(-0.46%)
Jan 11, 2017 1108 1111 1093 1096 0 -11.76(-1.06%)
Jan 10, 2017 1107 1120 1100 1108 0 +4.03(+0.37%)
Jan 09, 2017 1114 1117 1098 1104 0 -9.23(-0.83%)
Jan 06, 2017 1102 1118 1096 1113 0 +12.24(+1.11%)
Jan 05, 2017 1098 1104 1084 1101 0 -8.57(-0.77%)
Jan 04, 2017 1092 1118 1089 1109 0 +22.39(+2.06%)
Jan 03, 2017 1082 1100 1077 1087 0 +20.29(+1.90%)
Dec 30, 2016 1066 1066 1066 1066 0 -3.72(-0.35%)
Dec 29, 2016 1069 1077 1064 1070 0 +1.05(+0.10%)
Dec 28, 2016 1071 1078 1060 1069 0 +0.03(+0.00%)
Dec 27, 2016 1074 1086 1065 1069 0 -6.48(-0.60%)
Dec 23, 2016 1076 1076 1076 1076 0 -1.64(-0.15%)
Dec 22, 2016 1099 1103 1075 1077 0 -15.24(-1.39%)
Dec 21, 2016 1102 1111 1080 1092 0 +5.29(+0.49%)
Dec 20, 2016 1075 1094 1068 1087 0 +17.14(+1.60%)
Dec 19, 2016 1072 1082 1062 1070 0 -1.38(-0.13%)
Dec 16, 2016 1093 1094 1066 1071 0 -16.81(-1.54%)
Dec 15, 2016 1109 1111 1082 1088 0 -16.36(-1.48%)
Dec 14, 2016 1114 1118 1100 1105 0 -11.08(-0.99%)
Dec 13, 2016 1112 1135 1107 1116 0 +8.86(+0.80%)
Dec 12, 2016 1110 1118 1096 1107 0 -9.54(-0.85%)
Dec 09, 2016 1119 1124 1110 1116 0 +0.67(+0.06%)
Dec 08, 2016 1118 1131 1106 1116 0 -1.15(-0.10%)
Dec 07, 2016 1092 1121 1088 1117 0 +25.50(+2.34%)
Dec 06, 2016 1093 1100 1081 1091 0 -15.48(-1.40%)
Dec 05, 2016 1083 1114 1081 1107 0 +30.20(+2.81%)
Dec 02, 2016 1072 1084 1067 1077 0 -2.55(-0.24%)
Dec 01, 2016 1070 1093 1067 1079 0 +12.44(+1.17%)
Nov 30, 2016 1081 1088 1064 1067 0 -14.94(-1.38%)
Nov 29, 2016 1100 1104 1080 1082 0 -16.02(-1.46%)
Nov 28, 2016 1109 1111 1089 1098 0 -13.35(-1.20%)
Nov 25, 2016 1116 1119 1107 1111 0 +0.94(+0.08%)
Nov 23, 2016 1110 1110 1110 1110 0 -4.05(-0.36%)
Nov 22, 2016 1106 1118 1099 1114 0 +12.29(+1.12%)
Nov 21, 2016 1095 1107 1093 1102 0 +4.78(+0.44%)
Nov 18, 2016 1101 1111 1090 1097 0 -7.30(-0.66%)
Nov 17, 2016 1093 1107 1086 1104 0 +16.54(+1.52%)
Nov 16, 2016 1077 1093 1073 1088 0 +7.46(+0.69%)
Nov 15, 2016 1090 1097 1071 1080 0 -7.22(-0.66%)
Nov 14, 2016 1096 1108 1080 1088 0 +0.57(+0.05%)
Nov 11, 2016 1071 1091 1068 1087 0 +12.82(+1.19%)
Nov 10, 2016 1081 1093 1066 1074 0 -2.02(-0.19%)
Nov 09, 2016 1050 1081 1040 1076 0 +4.54(+0.42%)
Nov 08, 2016 1071 1081 1064 1072 0 +2.67(+0.25%)
Nov 07, 2016 1061 1071 1057 1069 0 +21.20(+2.02%)
Nov 04, 2016 1044 1061 1042 1048 0 +5.77(+0.55%)
Nov 03, 2016 1048 1050 1034 1042 0 -1.39(-0.13%)
Nov 02, 2016 1042 1065 1032 1043 0 -5.48(-0.52%)
Nov 01, 2016 1067 1074 1038 1049 0 -2.63(-0.25%)
Oct 31, 2016 1063 1070 1046 1052 0 -26.94(-2.50%)
Oct 28, 2016 1073 1088 1066 1078 0 +9.33(+0.87%)
Oct 27, 2016 1078 1081 1064 1069 0 -2.93(-0.27%)
Oct 26, 2016 1057 1082 1055 1072 0 +12.60(+1.19%)
Oct 25, 2016 1057 1067 1050 1060 0 -14.39(-1.34%)
Oct 24, 2016 1077 1084 1070 1074 0 +3.62(+0.34%)
Oct 21, 2016 1074 1080 1062 1070 0 -10.25(-0.95%)
Oct 20, 2016 1079 1089 1073 1081 0 +0.53(+0.05%)
Oct 19, 2016 1069 1082 1064 1080 0 +13.30(+1.25%)
Oct 18, 2016 1067 1078 1063 1067 0 +2.96(+0.28%)
Oct 17, 2016 1080 1084 1058 1064 0 -16.87(-1.56%)
Oct 14, 2016 1095 1099 1079 1081 0 -8.02(-0.74%)
Oct 13, 2016 1087 1096 1074 1089 0 -11.87(-1.08%)
Oct 12, 2016 1092 1106 1088 1100 0 +11.21(+1.03%)
Oct 11, 2016 1097 1102 1083 1089 0 -5.47(-0.50%)
Oct 10, 2016 1099 1105 1092 1095 0 +3.12(+0.29%)
Oct 07, 2016 1092 1093 1088 1092 0 -3.52(-0.32%)
Oct 06, 2016 1098 1102 1089 1095 0 -3.74(-0.34%)
Oct 05, 2016 1099 1110 1096 1099 0 +0.96(+0.09%)
Oct 04, 2016 1105 1112 1091 1098 0 -22.18(-1.98%)
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%)
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.