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 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%)
Jun 03, 2011 1691 1718 1683 1691 0 -67.49(-3.84%)
May 24, 2011 1748 1770 1740 1759 0 +16.38(+0.94%)
May 23, 2011 1742 1760 1730 1742 0 -23.39(-1.32%)
May 20, 2011 1793 1797 1751 1766 0 -28.83(-1.61%)
May 19, 2011 1781 1799 1770 1794 0 +22.51(+1.27%)
May 18, 2011 1761 1784 1753 1772 0 +13.69(+0.78%)
May 17, 2011 1759 1767 1737 1758 0 -9.33(-0.53%)
May 16, 2011 1784 1798 1763 1768 0 -25.08(-1.40%)
May 13, 2011 1790 1814 1772 1793 0 +4.95(+0.28%)
May 12, 2011 1750 1794 1743 1788 0 +34.38(+1.96%)
May 11, 2011 1769 1779 1739 1753 0 -21.07(-1.19%)
May 10, 2011 1764 1783 1752 1774 0 +19.59(+1.12%)
May 09, 2011 1734 1763 1727 1755 0 +15.70(+0.90%)
May 06, 2011 1754 1764 1727 1739 0 +1.48(+0.09%)
May 05, 2011 1726 1757 1711 1738 0 -7.30(-0.42%)
May 04, 2011 1742 1762 1720 1745 0 +9.45(+0.54%)
May 03, 2011 1745 1755 1724 1736 0 -9.85(-0.56%)
May 02, 2011 1744 1753 1739 1745 0 -10.53(-0.60%)
Apr 29, 2011 1757 1771 1743 1756 0 -19.68(-1.11%)
Apr 28, 2011 1742 1785 1730 1776 0 +32.53(+1.87%)
Apr 27, 2011 1724 1753 1716 1743 0 +24.47(+1.42%)
Apr 26, 2011 1711 1729 1697 1719 0 +2.61(+0.15%)
Apr 25, 2011 1723 1728 1703 1716 0 -5.19(-0.30%)
Apr 21, 2011 1723 1729 1702 1721 0 +6.95(+0.41%)
Apr 20, 2011 1699 1725 1690 1714 0 +38.93(+2.32%)
Apr 19, 2011 1669 1693 1662 1675 0 +12.83(+0.77%)
Apr 18, 2011 1650 1667 1633 1662 0 -7.04(-0.42%)
Apr 15, 2011 1682 1694 1660 1669 0 -8.46(-0.50%)
Apr 14, 2011 1659 1687 1649 1678 0 +9.82(+0.59%)
Apr 13, 2011 1636 1672 1630 1668 0 +38.25(+2.35%)
Apr 12, 2011 1610 1639 1603 1630 0 +7.33(+0.45%)
Apr 11, 2011 1614 1631 1608 1623 0 +7.73(+0.48%)
Apr 08, 2011 1638 1646 1604 1615 0 -15.66(-0.96%)
Apr 07, 2011 1645 1656 1614 1630 0 -14.68(-0.89%)
Apr 06, 2011 1656 1664 1636 1645 0 +1.74(+0.11%)
Apr 05, 2011 1628 1652 1619 1643 0 +9.79(+0.60%)
Apr 04, 2011 1628 1641 1612 1634 0 +14.28(+0.88%)
Apr 01, 2011 1609 1635 1603 1619 0 +18.61(+1.16%)
Mar 31, 2011 1610 1616 1591 1601 0 -14.46(-0.90%)
Mar 30, 2011 1606 1619 1597 1615 0 +22.51(+1.41%)
Mar 29, 2011 1578 1601 1569 1593 0 +14.48(+0.92%)
Mar 28, 2011 1595 1605 1574 1578 0 -16.56(-1.04%)
Mar 25, 2011 1593 1613 1587 1595 0 +6.84(+0.43%)
Mar 24, 2011 1596 1606 1578 1588 0 +1.38(+0.09%)
Mar 23, 2011 1559 1597 1546 1587 0 +22.65(+1.45%)
Mar 22, 2011 1585 1593 1498 1564 0 -22.03(-1.39%)
Mar 21, 2011 1589 1595 1575 1586 0 +16.77(+1.07%)
Mar 18, 2011 1594 1603 1552 1569 0 -95.18(-5.72%)
Mar 17, 2011 1680 1686 1652 1664 0 +5.13(+0.31%)
Mar 16, 2011 1674 1691 1640 1659 0 -19.68(-1.17%)
Mar 15, 2011 1663 1694 1656 1679 0 -28.34(-1.66%)
Mar 14, 2011 1724 1729 1688 1707 0 -38.68(-2.22%)
Mar 11, 2011 1736 1755 1710 1746 0 -9.68(-0.55%)
Mar 10, 2011 1752 1778 1735 1756 0 -16.30(-0.92%)
Mar 09, 2011 1765 1786 1753 1772 0 -0.26(-0.01%)
Mar 08, 2011 1758 1783 1745 1772 0 +16.47(+0.94%)
Mar 07, 2011 1776 1798 1739 1756 0 -16.45(-0.93%)
Mar 04, 2011 1774 1780 1754 1772 0 -2.06(-0.12%)
Mar 03, 2011 1755 1780 1752 1774 0 +32.67(+1.88%)
Mar 02, 2011 1725 1760 1717 1742 0 +14.46(+0.84%)
Mar 01, 2011 1771 1777 1722 1727 0 -34.17(-1.94%)
Feb 28, 2011 1755 1770 1742 1761 0 +14.48(+0.83%)
Feb 25, 2011 1735 1766 1718 1747 0 +20.74(+1.20%)
Feb 24, 2011 1712 1739 1694 1726 0 +11.26(+0.66%)
Feb 23, 2011 1747 1761 1695 1715 0 -36.20(-2.07%)
Feb 22, 2011 1760 1785 1739 1751 0 -40.25(-2.25%)
Feb 18, 2011 1791 1791 1791 0 +42.34(+2.42%)
Feb 17, 2011 1722 1760 1710 1749 0 +15.92(+0.92%)
Feb 16, 2011 1729 1745 1716 1733 0 +6.86(+0.40%)
Feb 15, 2011 1731 1739 1713 1726 0 -12.95(-0.74%)
Feb 14, 2011 1742 1752 1729 1739 0 -2.46(-0.14%)
Feb 11, 2011 1735 1750 1726 1741 0 -0.99(-0.06%)
Feb 10, 2011 1736 1752 1725 1742 0 -2.76(-0.16%)
Feb 09, 2011 1737 1759 1728 1745 0 +5.39(+0.31%)
Feb 08, 2011 1728 1742 1717 1740 0 +15.57(+0.90%)
Feb 07, 2011 1704 1732 1700 1724 0 +26.75(+1.58%)
Feb 04, 2011 1673 1703 1663 1698 0 +27.16(+1.63%)
Feb 03, 2011 1659 1684 1653 1670 0 +9.21(+0.55%)
Feb 02, 2011 1655 1667 1639 1661 0 +1.74(+0.10%)
Feb 01, 2011 1645 1672 1638 1659 0 +22.81(+1.39%)
Jan 31, 2011 1618 1643 1605 1637 0 +21.07(+1.30%)
Jan 28, 2011 1652 1657 1610 1616 0 -34.24(-2.08%)
Jan 27, 2011 1663 1672 1640 1650 0 -10.84(-0.65%)
Jan 26, 2011 1639 1670 1633 1661 0 +27.02(+1.65%)
Jan 25, 2011 1618 1637 1606 1634 0 +0.86(+0.05%)
Jan 24, 2011 1622 1642 1611 1633 0 +6.42(+0.39%)
Jan 21, 2011 1652 1655 1623 1626 0 -14.53(-0.89%)
Jan 20, 2011 1643 1656 1628 1641 0 -12.41(-0.75%)
Jan 19, 2011 1670 1673 1639 1653 0 -16.39(-0.98%)
Jan 18, 2011 1678 1695 1662 1670 0 -5.71(-0.34%)
Jan 14, 2011 1675 1675 1675 0 +24.88(+1.51%)
Jan 13, 2011 1668 1673 1642 1650 0 -14.28(-0.86%)
Jan 12, 2011 1675 1684 1656 1665 0 +3.45(+0.21%)
Jan 11, 2011 1670 1681 1651 1661 0 +0.66(+0.04%)
Jan 10, 2011 1634 1669 1628 1661 0 +17.38(+1.06%)
Jan 07, 2011 1650 1656 1631 1643 0 -7.03(-0.43%)
Jan 06, 2011 1657 1668 1639 1650 0 -9.42(-0.57%)
Jan 05, 2011 1639 1665 1630 1660 0 +12.56(+0.76%)
Jan 04, 2011 1691 1696 1638 1647 0 -48.75(-2.87%)
Jan 03, 2011 1691 1707 1676 1696 0 +7.87(+0.47%)
Dec 31, 2010 1698 1704 1683 1688 0 -14.80(-0.87%)
Dec 30, 2010 1693 1713 1689 1703 0 +7.73(+0.46%)
Dec 29, 2010 1714 1718 1693 1695 0 -15.55(-0.91%)
Dec 28, 2010 1717 1726 1703 1711 0 -0.14(-0.01%)
Dec 27, 2010 1709 1715 1697 1711 0 -0.55(-0.03%)
Dec 23, 2010 1723 1729 1697 1711 0 -14.53(-0.84%)
Dec 22, 2010 1747 1762 1719 1726 0 -79.90(-4.42%)
Dec 21, 2010 1788 1812 1777 1806 0 +27.09(+1.52%)
Dec 20, 2010 1787 1798 1765 1779 0 -0.57(-0.03%)
Dec 17, 2010 1762 1786 1757 1779 0 +18.28(+1.04%)
Dec 16, 2010 1748 1765 1733 1761 0 +13.11(+0.75%)
Dec 15, 2010 1758 1772 1739 1748 0 -7.80(-0.44%)
Dec 14, 2010 1752 1768 1741 1756 0 +13.37(+0.77%)
Dec 10, 2010 1735 1752 1724 1742 0 +11.98(+0.69%)
Dec 09, 2010 1732 1747 1715 1730 0 +11.65(+0.68%)
Dec 08, 2010 1725 1731 1700 1719 0 -3.32(-0.19%)
Dec 07, 2010 1744 1749 1717 1722 0 -4.84(-0.28%)
Dec 06, 2010 1730 1738 1710 1727 0 -4.70(-0.27%)
Dec 03, 2010 1726 1742 1708 1732 0 +0.56(+0.03%)
Dec 02, 2010 1732 1740 1715 1731 0 +0.02(+0.00%)
Dec 01, 2010 1736 1750 1722 1731 0 +23.80(+1.39%)
Nov 30, 2010 1678 1722 1672 1707 0 +19.29(+1.14%)
Nov 29, 2010 1688 1695 1661 1688 0 -6.60(-0.39%)
Nov 26, 2010 1699 1711 1690 1694 0 -12.47(-0.73%)
Nov 24, 2010 1680 1707 1707 1707 0 +39.85(+2.39%)
Nov 23, 2010 1661 1683 1653 1667 0 -8.64(-0.52%)
Nov 22, 2010 1656 1679 1651 1676 0 +11.54(+0.69%)
Nov 19, 2010 1622 1675 1618 1664 0 +44.99(+2.78%)
Nov 18, 2010 1604 1632 1601 1619 0 +31.61(+1.99%)
Nov 17, 2010 1567 1600 1562 1588 0 +27.28(+1.75%)
Nov 16, 2010 1582 1599 1550 1560 0 -41.21(-2.57%)
Nov 15, 2010 1596 1613 1583 1601 0 +11.35(+0.71%)
Nov 12, 2010 1605 1619 1578 1590 0 -27.60(-1.71%)
Nov 11, 2010 1607 1624 1598 1618 0 -1.73(-0.11%)
Nov 10, 2010 1606 1623 1596 1619 0 +11.29(+0.70%)
Nov 09, 2010 1622 1628 1601 1608 0 -8.33(-0.52%)
Nov 08, 2010 1614 1627 1599 1617 0 -5.67(-0.35%)
Nov 05, 2010 1604 1626 1600 1622 0 +14.85(+0.92%)
Nov 04, 2010 1579 1612 1572 1607 0 +45.10(+2.89%)
Nov 03, 2010 1561 1572 1541 1562 0 +4.50(+0.29%)
Nov 02, 2010 1562 1573 1547 1558 0 +5.57(+0.36%)
Nov 01, 2010 1565 1572 1541 1552 0 -4.90(-0.31%)
Oct 29, 2010 1546 1565 1537 1557 0 +8.87(+0.57%)
Oct 28, 2010 1554 1564 1534 1548 0 -7.07(-0.45%)
Oct 27, 2010 1557 1568 1532 1555 0 +29.52(+1.93%)
Oct 25, 2010 1532 1549 1519 1526 0 +5.59(+0.37%)
Oct 22, 2010 1522 1534 1513 1520 0 -0.59(-0.04%)
Oct 21, 2010 1520 1540 1504 1521 0 +8.37(+0.55%)
Oct 20, 2010 1505 1528 1500 1512 0 +13.34(+0.89%)
Oct 19, 2010 1504 1525 1485 1499 0 -29.05(-1.90%)
Oct 18, 2010 1532 1537 1518 1528 0 -2.22(-0.15%)
Oct 15, 2010 1536 1543 1517 1530 0 +6.95(+0.46%)
Oct 14, 2010 1526 1536 1513 1523 0 -4.86(-0.32%)
Oct 13, 2010 1536 1548 1519 1528 0 +1.75(+0.11%)
Oct 12, 2010 1529 1546 1511 1526 0 +28.52(+1.90%)
Oct 11, 2010 1500 1514 1489 1498 0 -7.81(-0.52%)
Oct 08, 2010 1502 1519 1481 1506 0 +22.25(+1.50%)
Oct 07, 2010 1485 1498 1467 1484 0 +2.48(+0.17%)
Oct 06, 2010 1482 1487 1465 1481 0 -5.05(-0.34%)
Oct 05, 2010 1468 1491 1460 1486 0 +33.58(+2.31%)
Oct 04, 2010 1456 1466 1435 1452 0 -9.55(-0.65%)
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.