Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile - Apparel Clothing Sector (CIX: MSECTOR320 )

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 (%)
Dec 29, 2017 1658 1658 1658 1658 0 -14.49(-0.87%)
Dec 28, 2017 1678 1681 1666 1673 0 -2.59(-0.15%)
Dec 27, 2017 1678 1689 1668 1675 0 +1.03(+0.06%)
Dec 26, 2017 1652 1681 1651 1674 0 +19.02(+1.15%)
Dec 22, 2017 1650 1665 1635 1655 0 +2.09(+0.13%)
Dec 21, 2017 1655 1668 1642 1653 0 +3.40(+0.21%)
Dec 20, 2017 1652 1664 1639 1650 0 +2.72(+0.17%)
Dec 19, 2017 1658 1672 1638 1647 0 -9.55(-0.58%)
Dec 18, 2017 1661 1678 1638 1657 0 +7.30(+0.44%)
Dec 15, 2017 1632 1657 1625 1649 0 +29.20(+1.80%)
Dec 14, 2017 1628 1638 1610 1620 0 +2.57(+0.16%)
Dec 13, 2017 1608 1629 1602 1617 0 +12.16(+0.76%)
Dec 12, 2017 1602 1617 1593 1605 0 +4.75(+0.30%)
Dec 11, 2017 1615 1628 1594 1601 0 -13.34(-0.83%)
Dec 08, 2017 1594 1621 1587 1614 0 +23.68(+1.49%)
Dec 07, 2017 1590 1610 1579 1590 0 +20.33(+1.30%)
Dec 06, 2017 1564 1582 1546 1570 0 +20.37(+1.31%)
Dec 05, 2017 1568 1576 1540 1550 0 -13.54(-0.87%)
Dec 04, 2017 1580 1588 1561 1563 0 -1.46(-0.09%)
Dec 01, 2017 1577 1582 1540 1565 0 -14.98(-0.95%)
Nov 30, 2017 1592 1612 1569 1579 0 -9.60(-0.60%)
Nov 29, 2017 1582 1608 1571 1589 0 +15.00(+0.95%)
Nov 28, 2017 1558 1584 1552 1574 0 +18.03(+1.16%)
Nov 27, 2017 1569 1585 1552 1556 0 -9.17(-0.59%)
Nov 24, 2017 1563 1574 1557 1565 0 +5.24(+0.34%)
Nov 22, 2017 1545 1569 1539 1560 0 +12.17(+0.79%)
Nov 21, 2017 1549 1558 1532 1548 0 +0.72(+0.05%)
Nov 20, 2017 1524 1552 1517 1547 0 +23.46(+1.54%)
Nov 17, 2017 1514 1537 1513 1524 0 +19.19(+1.28%)
Nov 16, 2017 1493 1511 1480 1504 0 +13.72(+0.92%)
Nov 15, 2017 1485 1502 1473 1491 0 +0.88(+0.06%)
Nov 14, 2017 1478 1496 1469 1490 0 +4.89(+0.33%)
Nov 13, 2017 1484 1500 1476 1485 0 -1.74(-0.12%)
Nov 10, 2017 1477 1500 1471 1487 0 +9.92(+0.67%)
Nov 09, 2017 1464 1490 1456 1477 0 +8.24(+0.56%)
Nov 08, 2017 1449 1475 1442 1469 0 +19.73(+1.36%)
Nov 07, 2017 1466 1469 1441 1449 0 -15.90(-1.09%)
Nov 06, 2017 1465 1480 1455 1465 0 +2.37(+0.16%)
Nov 03, 2017 1475 1483 1455 1462 0 -11.90(-0.81%)
Nov 02, 2017 1495 1501 1454 1474 0 -26.13(-1.74%)
Nov 01, 2017 1505 1522 1478 1500 0 -1.09(-0.07%)
Oct 31, 2017 1514 1525 1493 1501 0 -28.76(-1.88%)
Oct 30, 2017 1533 1543 1515 1530 0 -14.05(-0.91%)
Oct 27, 2017 1538 1556 1522 1544 0 +2.18(+0.14%)
Oct 26, 2017 1542 1560 1520 1542 0 +1.20(+0.08%)
Oct 25, 2017 1540 1553 1520 1541 0 -3.46(-0.22%)
Oct 24, 2017 1552 1560 1524 1544 0 +8.02(+0.52%)
Oct 23, 2017 1524 1580 1510 1536 0 +29.82(+1.98%)
Oct 20, 2017 1490 1522 1483 1507 0 +31.89(+2.16%)
Oct 19, 2017 1466 1479 1463 1475 0 +5.13(+0.35%)
Oct 18, 2017 1464 1482 1454 1469 0 +11.95(+0.82%)
Oct 17, 2017 1453 1473 1444 1458 0 +5.52(+0.38%)
Oct 16, 2017 1458 1465 1443 1452 0 -4.77(-0.33%)
Oct 13, 2017 1469 1481 1447 1457 0 -12.15(-0.83%)
Oct 12, 2017 1469 1477 1453 1469 0 -6.68(-0.45%)
Oct 11, 2017 1486 1492 1469 1476 0 -15.04(-1.01%)
Oct 10, 2017 1481 1503 1480 1491 0 +11.92(+0.81%)
Oct 09, 2017 1499 1503 1468 1479 0 -20.24(-1.35%)
Oct 06, 2017 1487 1505 1477 1499 0 +9.74(+0.65%)
Oct 05, 2017 1491 1502 1472 1489 0 -0.03(-0.00%)
Oct 04, 2017 1489 1501 1477 1489 0 +2.32(+0.16%)
Oct 03, 2017 1503 1512 1477 1487 0 -10.57(-0.71%)
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.