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

Textile Manufacturing Sector (CIX: MSECTOR628 )

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 (%)
Aug 30, 2019 3868 3921 3850 3887 0 +52.54(+1.37%)
Aug 29, 2019 3767 3856 3761 3834 0 +115.81(+3.11%)
Aug 28, 2019 3675 3737 3643 3718 0 +25.52(+0.69%)
Aug 27, 2019 3749 3753 3662 3693 0 -29.55(-0.79%)
Aug 26, 2019 3720 3749 3676 3722 0 +44.45(+1.21%)
Aug 23, 2019 3786 3818 3659 3678 0 -140.81(-3.69%)
Aug 22, 2019 3809 3844 3763 3819 0 +11.82(+0.31%)
Aug 21, 2019 3849 3853 3793 3807 0 +74.36(+1.99%)
Aug 20, 2019 3750 3768 3699 3733 0 -34.88(-0.93%)
Aug 19, 2019 3744 3811 3725 3767 0 +66.30(+1.79%)
Aug 16, 2019 3678 3726 3632 3701 0 +29.85(+0.81%)
Aug 15, 2019 3715 3741 3643 3671 0 -46.04(-1.24%)
Aug 14, 2019 3737 3776 3682 3717 0 -77.17(-2.03%)
Aug 13, 2019 3773 3889 3756 3794 0 +30.96(+0.82%)
Aug 12, 2019 3826 3839 3757 3764 0 -84.45(-2.19%)
Aug 09, 2019 3893 3904 3835 3848 0 -37.13(-0.96%)
Aug 08, 2019 3891 3931 3847 3885 0 +3.58(+0.09%)
Aug 07, 2019 3818 3899 3795 3882 0 +16.30(+0.42%)
Aug 06, 2019 3890 3910 3824 3865 0 -5.23(-0.14%)
Aug 05, 2019 3904 3948 3836 3870 0 -83.92(-2.12%)
Aug 02, 2019 3999 4021 3943 3954 0 -59.40(-1.48%)
Aug 01, 2019 4078 4107 3984 4014 0 -69.60(-1.70%)
Jul 31, 2019 4056 4148 4003 4083 0 +53.92(+1.34%)
Jul 30, 2019 4011 4057 3940 4029 0 +21.82(+0.54%)
Jul 29, 2019 4084 4091 3985 4008 0 -110.81(-2.69%)
Jul 26, 2019 4355 4423 4076 4118 0 -699.24(-14.51%)
Jul 25, 2019 4781 4834 4757 4818 0 +36.57(+0.76%)
Jul 24, 2019 4730 4793 4709 4781 0 +24.59(+0.52%)
Jul 23, 2019 4729 4762 4679 4757 0 +59.27(+1.26%)
Jul 22, 2019 4752 4766 4681 4697 0 -34.14(-0.72%)
Jul 19, 2019 4767 4796 4721 4731 0 -35.48(-0.74%)
Jul 18, 2019 4677 4783 4622 4767 0 +87.47(+1.87%)
Jul 17, 2019 4677 4702 4634 4679 0 +11.60(+0.25%)
Jul 16, 2019 4660 4710 4647 4668 0 +9.05(+0.19%)
Jul 15, 2019 4721 4735 4630 4659 0 -49.07(-1.04%)
Jul 12, 2019 4662 4728 4634 4708 0 +60.44(+1.30%)
Jul 11, 2019 4662 4664 4572 4647 0 +1.99(+0.04%)
Jul 10, 2019 4703 4711 4625 4645 0 -42.02(-0.90%)
Jul 09, 2019 4676 4708 4623 4687 0 -7.69(-0.16%)
Jul 08, 2019 4724 4748 4687 4695 0 -33.31(-0.70%)
Jul 05, 2019 4755 4759 4691 4728 0 -57.77(-1.21%)
Jul 03, 2019 4757 4791 4718 4786 0 +47.51(+1.00%)
Jul 02, 2019 4721 4749 4667 4739 0 +14.61(+0.31%)
Jul 01, 2019 4684 4737 4652 4724 0 +89.63(+1.93%)
Jun 28, 2019 4550 4645 4549 4634 0 +82.56(+1.81%)
Jun 27, 2019 4491 4557 4451 4552 0 +83.21(+1.86%)
Jun 26, 2019 4481 4488 4424 4469 0 -10.60(-0.24%)
Jun 25, 2019 4556 4582 4465 4479 0 -86.35(-1.89%)
Jun 24, 2019 4598 4605 4528 4566 0 -11.79(-0.26%)
Jun 21, 2019 4634 4650 4553 4577 0 -57.35(-1.24%)
Jun 20, 2019 4682 4690 4584 4635 0 -5.51(-0.12%)
Jun 19, 2019 4675 4696 4601 4640 0 -27.00(-0.58%)
Jun 18, 2019 4668 4745 4614 4667 0 +34.58(+0.75%)
Jun 17, 2019 4668 4697 4610 4633 0 -33.79(-0.72%)
Jun 14, 2019 4666 4705 4594 4666 0 +16.84(+0.36%)
Jun 13, 2019 4625 4654 4587 4650 0 +55.91(+1.22%)
Jun 12, 2019 4594 4621 4559 4594 0 +2.58(+0.06%)
Jun 11, 2019 4628 4649 4565 4591 0 +7.27(+0.16%)
Jun 10, 2019 4551 4603 4533 4584 0 +61.88(+1.37%)
Jun 07, 2019 4531 4573 4489 4522 0 +14.54(+0.32%)
Jun 06, 2019 4457 4516 4424 4507 0 +45.27(+1.01%)
Jun 05, 2019 4474 4507 4401 4462 0 +10.49(+0.24%)
Jun 04, 2019 4307 4454 4288 4452 0 +192.15(+4.51%)
Jun 03, 2019 4197 4297 4162 4260 0 +61.02(+1.45%)
May 31, 2019 4265 4281 4181 4199 0 -123.41(-2.86%)
May 30, 2019 4306 4346 4261 4322 0 +43.30(+1.01%)
May 29, 2019 4353 4361 4246 4279 0 -113.59(-2.59%)
May 28, 2019 4505 4512 4390 4392 0 -114.60(-2.54%)
May 24, 2019 4415 4526 4399 4507 0 +113.29(+2.58%)
May 23, 2019 4354 4415 4295 4394 0 +6.24(+0.14%)
May 22, 2019 4369 4400 4322 4387 0 -14.16(-0.32%)
May 21, 2019 4294 4409 4290 4401 0 +124.89(+2.92%)
May 20, 2019 4279 4301 4247 4277 0 -33.72(-0.78%)
May 17, 2019 4324 4396 4293 4310 0 -47.12(-1.08%)
May 16, 2019 4281 4398 4258 4357 0 +120.07(+2.83%)
May 15, 2019 4176 4264 4115 4237 0 +20.07(+0.48%)
May 14, 2019 4136 4249 4122 4217 0 +82.70(+2.00%)
May 13, 2019 4185 4201 4096 4135 0 -131.37(-3.08%)
May 10, 2019 4206 4276 4134 4266 0 +61.40(+1.46%)
May 09, 2019 4196 4231 4140 4205 0 -28.22(-0.67%)
May 08, 2019 4298 4318 4229 4233 0 -71.65(-1.66%)
May 07, 2019 4325 4365 4258 4304 0 -59.46(-1.36%)
May 06, 2019 4319 4385 4283 4364 0 -36.89(-0.84%)
May 03, 2019 4333 4412 4308 4401 0 +101.88(+2.37%)
May 02, 2019 4288 4360 4263 4299 0 +15.40(+0.36%)
May 01, 2019 4294 4376 4251 4283 0 +13.75(+0.32%)
Apr 30, 2019 4223 4292 4177 4270 0 +144.46(+3.50%)
Apr 29, 2019 4036 4153 4020 4125 0 +98.48(+2.45%)
Apr 26, 2019 4074 4114 3799 4027 0 -92.66(-2.25%)
Apr 25, 2019 4192 4221 4102 4119 0 -107.08(-2.53%)
Apr 24, 2019 4229 4257 4182 4227 0 -6.39(-0.15%)
Apr 23, 2019 4158 4241 4145 4233 0 +90.59(+2.19%)
Apr 22, 2019 4135 4167 4127 4142 0 -12.40(-0.30%)
Apr 18, 2019 4129 4170 4107 4155 0 +21.16(+0.51%)
Apr 17, 2019 4155 4183 4116 4134 0 -7.24(-0.17%)
Apr 16, 2019 4149 4180 4080 4141 0 -0.45(-0.01%)
Apr 15, 2019 4152 4207 4134 4141 0 -16.40(-0.39%)
Apr 12, 2019 4158 4192 4113 4158 0 +25.59(+0.62%)
Apr 11, 2019 4119 4153 4109 4132 0 +8.03(+0.19%)
Apr 10, 2019 4108 4153 4061 4124 0 +7.78(+0.19%)
Apr 09, 2019 4156 4158 4095 4116 0 -43.71(-1.05%)
Apr 08, 2019 4132 4174 4105 4160 0 +17.31(+0.42%)
Apr 05, 2019 4108 4161 4093 4143 0 +50.39(+1.23%)
Apr 04, 2019 4011 4101 4004 4092 0 +78.40(+1.95%)
Apr 03, 2019 4044 4062 3998 4014 0 -3.31(-0.08%)
Apr 02, 2019 4025 4059 4001 4017 0 -15.44(-0.38%)
Apr 01, 2019 4016 4066 3990 4033 0 +46.80(+1.17%)
Mar 29, 2019 3979 4024 3935 3986 0 +7.40(+0.19%)
Mar 28, 2019 3989 4036 3935 3978 0 -2.47(-0.06%)
Mar 27, 2019 3971 4032 3947 3981 0 +23.65(+0.60%)
Mar 26, 2019 3944 3993 3901 3957 0 +20.17(+0.51%)
Mar 25, 2019 3936 3970 3890 3937 0 +1.89(+0.05%)
Mar 22, 2019 4043 4066 3924 3935 0 -124.20(-3.06%)
Mar 21, 2019 3988 4091 3987 4059 0 +59.21(+1.48%)
Mar 20, 2019 4042 4071 3951 4000 0 -50.54(-1.25%)
Mar 19, 2019 4097 4126 4033 4051 0 -36.23(-0.89%)
Mar 18, 2019 4062 4097 4037 4087 0 +36.49(+0.90%)
Mar 15, 2019 4068 4097 4034 4050 0 -17.33(-0.43%)
Mar 14, 2019 4142 4151 4043 4068 0 -99.10(-2.38%)
Mar 13, 2019 4173 4202 4156 4167 0 +1.91(+0.05%)
Mar 12, 2019 4171 4199 4155 4165 0 -4.27(-0.10%)
Mar 11, 2019 4147 4191 4124 4169 0 +4.48(+0.11%)
Mar 08, 2019 4091 4177 4078 4165 0 +58.80(+1.43%)
Mar 07, 2019 4190 4196 4086 4106 0 -98.09(-2.33%)
Mar 06, 2019 4252 4288 4185 4204 0 -54.13(-1.27%)
Mar 05, 2019 4324 4348 4252 4258 0 -77.83(-1.79%)
Mar 04, 2019 4345 4367 4283 4336 0 +10.67(+0.25%)
Mar 01, 2019 4344 4387 4309 4325 0 +29.44(+0.69%)
Feb 28, 2019 4351 4360 4278 4296 0 -58.96(-1.35%)
Feb 27, 2019 4396 4407 4343 4355 0 -44.39(-1.01%)
Feb 26, 2019 4419 4452 4393 4399 0 -40.74(-0.92%)
Feb 25, 2019 4442 4486 4432 4440 0 +21.55(+0.49%)
Feb 22, 2019 4412 4449 4387 4418 0 +35.27(+0.80%)
Feb 21, 2019 4376 4407 4348 4383 0 +3.96(+0.09%)
Feb 20, 2019 4382 4414 4353 4379 0 +6.92(+0.16%)
Feb 19, 2019 4334 4416 4317 4372 0 +17.59(+0.40%)
Feb 15, 2019 4360 4404 4336 4355 0 +25.91(+0.60%)
Feb 14, 2019 4330 4349 4272 4329 0 -19.56(-0.45%)
Feb 13, 2019 4440 4450 4325 4348 0 -86.63(-1.95%)
Feb 12, 2019 4287 4459 4271 4435 0 +163.29(+3.82%)
Feb 11, 2019 4207 4291 4047 4272 0 +62.22(+1.48%)
Feb 08, 2019 4213 4239 4104 4209 0 +194.55(+4.85%)
Feb 07, 2019 4003 4045 3951 4015 0 +7.31(+0.18%)
Feb 06, 2019 3985 4023 3954 4008 0 +9.49(+0.24%)
Feb 05, 2019 4026 4073 3979 3998 0 -23.27(-0.58%)
Feb 04, 2019 4031 4054 3990 4021 0 -11.19(-0.28%)
Feb 01, 2019 4001 4062 3982 4033 0 +9.76(+0.24%)
Jan 31, 2019 3943 4031 3928 4023 0 +76.00(+1.93%)
Jan 30, 2019 3987 4000 3894 3947 0 -16.90(-0.43%)
Jan 29, 2019 3980 3999 3926 3964 0 -14.88(-0.37%)
Jan 28, 2019 3955 4006 3917 3979 0 -4.82(-0.12%)
Jan 25, 2019 4016 4036 3947 3983 0 +10.45(+0.26%)
Jan 24, 2019 3903 3979 3885 3973 0 +71.05(+1.82%)
Jan 23, 2019 3977 3987 3859 3902 0 -52.93(-1.34%)
Jan 22, 2019 3941 3983 3880 3955 0 -17.77(-0.45%)
Jan 18, 2019 3936 3988 3905 3973 0 +66.67(+1.71%)
Jan 17, 2019 3852 3924 3835 3906 0 +38.50(+1.00%)
Jan 16, 2019 3897 3928 3850 3867 0 -16.14(-0.42%)
Jan 15, 2019 3909 3931 3808 3884 0 -50.27(-1.28%)
Jan 14, 2019 3920 3986 3893 3934 0 -5.28(-0.13%)
Jan 11, 2019 3884 3951 3847 3939 0 -23.91(-0.60%)
Jan 10, 2019 3952 3991 3912 3963 0 -10.57(-0.27%)
Jan 09, 2019 3839 3998 3834 3974 0 +129.58(+3.37%)
Jan 08, 2019 3900 3920 3810 3844 0 -5.43(-0.14%)
Jan 07, 2019 3808 3905 3768 3849 0 +56.36(+1.49%)
Jan 04, 2019 3700 3838 3687 3793 0 +149.43(+4.10%)
Jan 03, 2019 3669 3695 3605 3644 0 -58.35(-1.58%)
Jan 02, 2019 3598 3739 3574 3702 0 +41.80(+1.14%)
Dec 31, 2018 3683 3726 3602 3660 0 +3.74(+0.10%)
Dec 28, 2018 3684 3724 3612 3656 0 -15.10(-0.41%)
Dec 27, 2018 3598 3676 3518 3672 0 +18.45(+0.51%)
Dec 26, 2018 3493 3660 3424 3653 0 +176.14(+5.07%)
Dec 24, 2018 3512 3579 3461 3477 0 -68.71(-1.94%)
Dec 21, 2018 3641 3709 3532 3546 0 -75.03(-2.07%)
Dec 20, 2018 3655 3723 3583 3621 0 -53.52(-1.46%)
Dec 19, 2018 3732 3883 3655 3674 0 -58.75(-1.57%)
Dec 18, 2018 3696 3790 3669 3733 0 +59.93(+1.63%)
Dec 17, 2018 3699 3796 3647 3673 0 -43.81(-1.18%)
Dec 14, 2018 3722 3795 3696 3717 0 -39.25(-1.04%)
Dec 13, 2018 3802 3821 3736 3756 0 -25.42(-0.67%)
Dec 12, 2018 3832 3902 3777 3782 0 -1.38(-0.04%)
Dec 11, 2018 3870 3893 3761 3783 0 -20.59(-0.54%)
Dec 10, 2018 3802 3846 3752 3804 0 -9.44(-0.25%)
Dec 07, 2018 3871 3888 3775 3813 0 -78.98(-2.03%)
Dec 06, 2018 3758 3900 3703 3892 0 +46.98(+1.22%)
Dec 04, 2018 3997 4030 3839 3845 0 -173.20(-4.31%)
Dec 03, 2018 4111 4137 3964 4018 0 -30.68(-0.76%)
Nov 30, 2018 4023 4063 3988 4049 0 +24.02(+0.60%)
Nov 29, 2018 4096 4129 3985 4025 0 -100.64(-2.44%)
Nov 28, 2018 3984 4137 3891 4125 0 +138.77(+3.48%)
Nov 27, 2018 4035 4073 3959 3987 0 -72.00(-1.77%)
Nov 26, 2018 4072 4102 4022 4059 0 +45.91(+1.14%)
Nov 23, 2018 3976 4045 3954 4013 0 +14.63(+0.37%)
Nov 21, 2018 3998 3998 3998 3998 0 +56.25(+1.43%)
Nov 20, 2018 3901 4032 3883 3942 0 -14.21(-0.36%)
Nov 19, 2018 3968 4003 3898 3956 0 -4.49(-0.11%)
Nov 16, 2018 3950 3995 3916 3961 0 -2.57(-0.06%)
Nov 15, 2018 3869 3990 3818 3963 0 +70.01(+1.80%)
Nov 14, 2018 3986 4030 3887 3893 0 -52.33(-1.33%)
Nov 13, 2018 3915 4029 3901 3945 0 +51.69(+1.33%)
Nov 12, 2018 3970 3995 3886 3894 0 -109.74(-2.74%)
Nov 09, 2018 4042 4096 3952 4004 0 -47.97(-1.18%)
Nov 08, 2018 3992 4091 3942 4052 0 +23.67(+0.59%)
Nov 07, 2018 4042 4072 3947 4028 0 +19.38(+0.48%)
Nov 06, 2018 4021 4083 3975 4008 0 -19.17(-0.48%)
Nov 05, 2018 4126 4159 3991 4028 0 -109.01(-2.64%)
Nov 02, 2018 4153 4187 4045 4137 0 +6.80(+0.16%)
Nov 01, 2018 3975 4163 3948 4130 0 +177.76(+4.50%)
Oct 31, 2018 3972 4069 3903 3952 0 +46.30(+1.19%)
Oct 30, 2018 3686 3918 3661 3906 0 +213.32(+5.78%)
Oct 29, 2018 3701 3800 3648 3692 0 +20.40(+0.56%)
Oct 26, 2018 3883 3973 3608 3672 0 -800.17(-17.89%)
Oct 24, 2018 4579 4675 4464 4472 0 -127.31(-2.77%)
Oct 23, 2018 4481 4623 4405 4600 0 +54.76(+1.20%)
Oct 22, 2018 4600 4624 4525 4545 0 -36.93(-0.81%)
Oct 19, 2018 4638 4657 4531 4582 0 -64.08(-1.38%)
Oct 18, 2018 4740 4753 4619 4646 0 -108.65(-2.29%)
Oct 17, 2018 4750 4787 4663 4754 0 -19.12(-0.40%)
Oct 16, 2018 4744 4792 4680 4774 0 +46.25(+0.98%)
Oct 15, 2018 4690 4786 4686 4727 0 -15.94(-0.34%)
Oct 12, 2018 4852 4858 4672 4743 0 -38.59(-0.81%)
Oct 11, 2018 4837 4914 4777 4782 0 -75.18(-1.55%)
Oct 10, 2018 4936 4974 4847 4857 0 -53.12(-1.08%)
Oct 09, 2018 4954 5031 4896 4910 0 -230.36(-4.48%)
Oct 08, 2018 5110 5159 5076 5140 0 +27.65(+0.54%)
Oct 05, 2018 5202 5242 5082 5113 0 -86.53(-1.66%)
Oct 04, 2018 5177 5233 5162 5199 0 +0.05(+0.00%)
Oct 03, 2018 5189 5245 5122 5199 0 +19.18(+0.37%)
Oct 02, 2018 5262 5307 5166 5180 0 -97.70(-1.85%)
Oct 01, 2018 5354 5385 5271 5278 0 -56.09(-1.05%)
Sep 28, 2018 5426 5462 5285 5334 0 -94.88(-1.75%)
Sep 27, 2018 5460 5480 5418 5429 0 -34.06(-0.62%)
Sep 26, 2018 5492 5513 5454 5463 0 -21.87(-0.40%)
Sep 25, 2018 5513 5552 5456 5485 0 -27.39(-0.50%)
Sep 24, 2018 5583 5617 5494 5512 0 -97.93(-1.75%)
Sep 21, 2018 5614 5654 5591 5610 0 +3.42(+0.06%)
Sep 20, 2018 5650 5680 5579 5607 0 -25.45(-0.45%)
Sep 19, 2018 5633 5701 5590 5632 0 +33.79(+0.60%)
Sep 18, 2018 5637 5676 5572 5598 0 -46.30(-0.82%)
Sep 17, 2018 5651 5701 5634 5645 0 -8.20(-0.15%)
Sep 14, 2018 5628 5680 5592 5653 0 +43.81(+0.78%)
Sep 13, 2018 5614 5634 5531 5609 0 +17.55(+0.31%)
Sep 12, 2018 5648 5678 5532 5591 0 -102.22(-1.80%)
Sep 11, 2018 5690 5748 5652 5694 0 -0.12(-0.00%)
Sep 10, 2018 5702 5727 5646 5694 0 +35.29(+0.62%)
Sep 07, 2018 5677 5720 5632 5658 0 -45.01(-0.79%)
Sep 06, 2018 5698 5756 5687 5704 0 -7.81(-0.14%)
Sep 05, 2018 5667 5751 5651 5711 0 +25.32(+0.45%)
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.