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 (%)
Jan 29, 2010 1381 1391 1339 1347 0 -26.20(-1.91%)
Jan 28, 2010 1392 1413 1364 1374 0 -16.73(-1.20%)
Jan 27, 2010 1377 1398 1354 1390 0 +5.56(+0.40%)
Jan 26, 2010 1308 1415 1378 1385 0 -22.61(-1.61%)
Jan 25, 2010 1328 1441 1374 1407 0 +2.14(+0.15%)
Jan 22, 2010 1320 1451 1390 1405 0 -9.70(-0.69%)
Jan 21, 2010 1452 1459 1405 1415 0 -34.32(-2.37%)
Jan 20, 2010 1370 1476 1429 1449 0 -33.42(-2.25%)
Jan 19, 2010 1377 1498 1460 1483 0 +9.59(+0.65%)
Jan 15, 2010 1473 1473 1473 0 -27.89(-1.86%)
Jan 14, 2010 1404 1515 1491 1501 0 -1.88(-0.13%)
Jan 13, 2010 1505 1517 1486 1503 0 +4.37(+0.29%)
Jan 12, 2010 1425 1535 1483 1498 0 -38.51(-2.51%)
Jan 11, 2010 1535 1557 1507 1537 0 -3.71(-0.24%)
Jan 08, 2010 1507 1546 1500 1541 0 +32.38(+2.15%)
Jan 07, 2010 1398 1523 1474 1508 0 +19.82(+1.33%)
Jan 06, 2010 1499 1512 1480 1488 0 -9.40(-0.63%)
Jan 05, 2010 1503 1513 1479 1498 0 -4.96(-0.33%)
Jan 04, 2010 1495 1521 1480 1503 0 +31.11(+2.11%)
Dec 31, 2009 1472 1472 1472 0 -27.50(-1.83%)
Dec 30, 2009 1495 1522 1480 1499 0 -7.48(-0.50%)
Dec 29, 2009 1504 1516 1486 1507 0 +8.43(+0.56%)
Dec 28, 2009 1507 1527 1475 1498 0 +5.82(+0.39%)
Dec 24, 2009 1416 1506 1479 1492 0 -2.89(-0.19%)
Dec 23, 2009 1483 1506 1460 1495 0 +17.59(+1.19%)
Dec 22, 2009 1448 1489 1444 1478 0 +33.16(+2.30%)
Dec 21, 2009 1435 1458 1417 1445 0 +24.32(+1.71%)
Dec 18, 2009 1444 1455 1391 1420 0 -17.51(-1.22%)
Dec 17, 2009 1461 1478 1428 1438 0 -12.45(-0.86%)
Dec 16, 2009 1352 1463 1428 1450 0 +22.07(+1.55%)
Dec 15, 2009 1350 1449 1408 1428 0 -12.04(-0.84%)
Dec 14, 2009 1431 1443 1423 1440 0 +29.49(+2.09%)
Dec 11, 2009 1396 1419 1381 1411 0 +20.28(+1.46%)
Dec 10, 2009 1384 1406 1366 1390 0 +14.46(+1.05%)
Dec 09, 2009 1350 1390 1336 1376 0 +7.46(+0.55%)
Dec 08, 2009 1339 1377 1319 1369 0 +13.40(+0.99%)
Dec 07, 2009 1345 1368 1334 1355 0 +9.43(+0.70%)
Dec 04, 2009 1320 1356 1310 1346 0 +49.46(+3.82%)
Dec 03, 2009 1247 1340 1288 1296 0 -25.98(-1.96%)
Dec 02, 2009 1312 1358 1308 1322 0 +6.88(+0.52%)
Dec 01, 2009 1281 1327 1270 1315 0 +49.01(+3.87%)
Nov 30, 2009 1191 1278 1226 1266 0 -6.74(-0.53%)
Nov 27, 2009 1184 1297 1244 1273 0 -28.93(-2.22%)
Nov 25, 2009 1302 1302 1302 0 -4.53(-0.35%)
Nov 24, 2009 1211 1313 1265 1307 0 +21.83(+1.70%)
Nov 23, 2009 1286 1311 1269 1285 0 +19.07(+1.51%)
Nov 20, 2009 1268 1285 1245 1266 0 -11.31(-0.89%)
Nov 19, 2009 1316 1330 1257 1277 0 -55.47(-4.16%)
Nov 18, 2009 1353 1362 1323 1332 0 -20.73(-1.53%)
Nov 17, 2009 1361 1374 1329 1353 0 -9.84(-0.72%)
Nov 16, 2009 1341 1386 1336 1363 0 +30.38(+2.28%)
Nov 13, 2009 1336 1350 1312 1333 0 -8.45(-0.63%)
Nov 12, 2009 1387 1403 1325 1341 0 -45.37(-3.27%)
Nov 11, 2009 1402 1426 1376 1386 0 +3.17(+0.23%)
Nov 10, 2009 1368 1404 1361 1383 0 +1.18(+0.09%)
Nov 09, 2009 1361 1391 1347 1382 0 +36.05(+2.68%)
Nov 06, 2009 1324 1359 1307 1346 0 +21.26(+1.60%)
Nov 05, 2009 1296 1351 1287 1325 0 +44.56(+3.48%)
Nov 04, 2009 1321 1343 1271 1280 0 -30.12(-2.30%)
Nov 03, 2009 1226 1324 1217 1310 0 +79.70(+6.48%)
Nov 02, 2009 1285 1298 1207 1231 0 -45.91(-3.60%)
Oct 30, 2009 1330 1370 1237 1277 0 -85.43(-6.27%)
Oct 29, 2009 1340 1385 1316 1362 0 +59.96(+4.61%)
Oct 28, 2009 1343 1358 1296 1302 0 -46.80(-3.47%)
Oct 27, 2009 1377 1393 1333 1349 0 -28.03(-2.04%)
Oct 26, 2009 1410 1446 1362 1377 0 -37.59(-2.66%)
Oct 23, 2009 1415 1427 1399 1414 0 -3.82(-0.27%)
Oct 22, 2009 1372 1439 1348 1418 0 +46.29(+3.37%)
Oct 21, 2009 1415 1455 1367 1372 0 -41.49(-2.94%)
Oct 20, 2009 1400 1425 1395 1413 0 -53.54(-3.65%)
Oct 19, 2009 1448 1488 1436 1467 0 +17.71(+1.22%)
Oct 16, 2009 1470 1483 1430 1449 0 -27.96(-1.89%)
Oct 15, 2009 1469 1496 1451 1477 0 -6.11(-0.41%)
Oct 14, 2009 1461 1495 1436 1483 0 +45.44(+3.16%)
Oct 13, 2009 1354 1467 1406 1438 0 +10.79(+0.76%)
Oct 12, 2009 1420 1444 1389 1427 0 +43.01(+3.11%)
Oct 09, 2009 1370 1394 1351 1384 0 +9.97(+0.73%)
Oct 08, 2009 1356 1408 1349 1374 0 +26.73(+1.98%)
Oct 07, 2009 1355 1366 1329 1347 0 -13.25(-0.97%)
Oct 06, 2009 1362 1399 1339 1361 0 +14.69(+1.09%)
Oct 05, 2009 1322 1353 1314 1346 0 +32.71(+2.49%)
Oct 02, 2009 1323 1334 1284 1313 0 -20.44(-1.53%)
Oct 01, 2009 1394 1402 1324 1334 0 -74.66(-5.30%)
Sep 30, 2009 1420 1444 1372 1408 0 -37.67(-2.61%)
Sep 29, 2009 1424 1461 1406 1446 0 +27.51(+1.94%)
Sep 28, 2009 1403 1438 1393 1418 0 +22.38(+1.60%)
Sep 25, 2009 1362 1438 1379 1396 0 -28.12(-1.97%)
Sep 24, 2009 1425 1493 1391 1424 0 -41.45(-2.83%)
Sep 23, 2009 1497 1515 1454 1466 0 -29.30(-1.96%)
Sep 22, 2009 1494 1517 1474 1495 0 +9.56(+0.64%)
Sep 21, 2009 1458 1504 1456 1485 0 +4.36(+0.29%)
Sep 18, 2009 1486 1507 1460 1481 0 +10.19(+0.69%)
Sep 17, 2009 1484 1513 1454 1471 0 -14.91(-1.00%)
Sep 16, 2009 1439 1509 1436 1486 0 +51.99(+3.63%)
Sep 15, 2009 1401 1441 1394 1434 0 +31.56(+2.25%)
Sep 14, 2009 1368 1410 1343 1402 0 +10.67(+0.77%)
Sep 11, 2009 1388 1416 1375 1392 0 -1.59(-0.11%)
Sep 10, 2009 1342 1409 1368 1393 0 +5.40(+0.39%)
Sep 09, 2009 1360 1401 1347 1388 0 +26.17(+1.92%)
Sep 08, 2009 1352 1376 1341 1362 0 +22.52(+1.68%)
Sep 04, 2009 1339 1339 1339 0 +32.08(+2.45%)
Sep 03, 2009 1322 1330 1280 1307 0 -12.40(-0.94%)
Sep 02, 2009 1318 1341 1297 1319 0 -5.66(-0.43%)
Sep 01, 2009 1322 1411 1318 1325 0 -51.69(-3.75%)
Aug 31, 2009 1389 1393 1354 1377 0 -22.05(-1.58%)
Aug 28, 2009 1386 1413 1365 1399 0 +29.12(+2.13%)
Aug 27, 2009 1376 1385 1319 1370 0 +2.13(+0.16%)
Aug 26, 2009 1303 1388 1328 1368 0 +16.34(+1.21%)
Aug 25, 2009 1336 1382 1327 1351 0 +28.46(+2.15%)
Aug 24, 2009 1280 1349 1311 1323 0 -4.60(-0.35%)
Aug 21, 2009 1289 1348 1285 1327 0 +42.27(+3.29%)
Aug 20, 2009 1270 1297 1260 1285 0 +13.36(+1.05%)
Aug 19, 2009 1191 1286 1232 1272 0 +5.61(+0.44%)
Aug 18, 2009 1236 1279 1225 1266 0 +16.73(+1.34%)
Aug 17, 2009 1265 1272 1219 1249 0 -40.42(-3.13%)
Aug 14, 2009 1290 1346 1272 1290 0 -52.29(-3.90%)
Aug 13, 2009 1364 1372 1318 1342 0 -15.18(-1.12%)
Aug 12, 2009 1295 1382 1333 1357 0 +18.23(+1.36%)
Aug 11, 2009 1338 1359 1317 1339 0 -34.59(-2.52%)
Aug 10, 2009 1401 1414 1358 1374 0 -33.27(-2.36%)
Aug 07, 2009 1392 1442 1357 1407 0 +51.22(+3.78%)
Aug 06, 2009 1372 1400 1340 1356 0 -16.63(-1.21%)
Aug 05, 2009 1366 1397 1338 1372 0 +6.64(+0.49%)
Aug 04, 2009 1310 1398 1343 1366 0 -5.65(-0.41%)
Aug 03, 2009 1341 1405 1348 1371 0 -7.40(-0.54%)
Jul 31, 2009 1333 1406 1321 1379 0 +68.73(+5.25%)
Jul 30, 2009 1284 1347 1271 1310 0 +29.43(+2.30%)
Jul 29, 2009 1264 1304 1246 1281 0 +0.97(+0.08%)
Jul 28, 2009 1233 1286 1236 1280 0 +40.19(+3.24%)
Jul 27, 2009 1214 1261 1205 1239 0 +31.95(+2.65%)
Jul 24, 2009 1182 1211 1158 1207 0 +19.35(+1.63%)
Jul 23, 2009 1107 1195 1094 1188 0 +75.93(+6.83%)
Jul 22, 2009 1066 1132 1074 1112 0 +20.22(+1.85%)
Jul 21, 2009 1112 1122 1059 1092 0 +86.88(+8.64%)
Jun 26, 2009 1030 1044 992.10 1005 0 -28.87(-2.79%)
Jun 25, 2009 1020 1045 1014 1034 0 +24.62(+2.44%)
Jun 24, 2009 1001 1043 986.12 1009 0 +22.14(+2.24%)
Jun 23, 2009 1000 1019 964.26 987.15 0 -18.55(-1.84%)
Jun 22, 2009 1052 1060 1003 1006 0 -60.10(-5.64%)
Jun 19, 2009 1057 1088 1053 1066 0 +20.36(+1.95%)
Jun 18, 2009 1066 1068 1029 1045 0 -20.20(-1.90%)
Jun 17, 2009 1050 1090 1016 1066 0 +7.43(+0.70%)
Jun 16, 2009 1058 1109 1041 1058 0 -27.73(-2.55%)
Jun 15, 2009 1117 1125 1069 1086 0 -46.92(-4.14%)
Jun 12, 2009 1132 1141 1103 1133 0 -6.47(-0.57%)
Jun 11, 2009 1153 1169 1119 1139 0 -5.08(-0.44%)
Jun 10, 2009 1180 1182 1120 1144 0 -32.14(-2.73%)
Jun 09, 2009 1156 1194 1148 1177 0 +21.31(+1.84%)
Jun 08, 2009 1153 1176 1139 1155 0 -5.17(-0.45%)
Jun 05, 2009 1143 1176 1119 1160 0 +31.65(+2.80%)
Jun 04, 2009 1119 1136 1093 1129 0 +15.03(+1.35%)
Jun 03, 2009 1135 1158 1092 1114 0 -33.17(-2.89%)
Jun 02, 2009 1126 1169 1102 1147 0 +14.11(+1.25%)
Jun 01, 2009 1097 1162 1078 1133 0 +56.22(+5.22%)
May 29, 2009 1045 1091 1035 1077 0 +39.12(+3.77%)
May 28, 2009 1043 1060 1006 1037 0 +1.31(+0.13%)
May 27, 2009 1092 1115 1019 1036 0 -63.71(-5.79%)
May 26, 2009 1017 1114 1009 1100 0 +66.26(+6.41%)
May 25, 2009 1032 1051 994.06 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1051 994.06 1034 0 +5.50(+0.53%)
May 21, 2009 1048 1058 1000 1028 0 -37.77(-3.54%)
May 20, 2009 1096 1132 1056 1066 0 -16.98(-1.57%)
May 19, 2009 1086 1125 1062 1083 0 -14.87(-1.35%)
May 18, 2009 1071 1118 1066 1098 0 +40.47(+3.83%)
May 15, 2009 1050 1091 1033 1057 0 -1.84(-0.17%)
May 14, 2009 1040 1092 1020 1059 0 +21.99(+2.12%)
May 13, 2009 1099 1104 1032 1037 0 -87.80(-7.81%)
May 12, 2009 1176 1187 1088 1125 0 -47.60(-4.06%)
May 11, 2009 1190 1197 1142 1172 0 -28.07(-2.34%)
May 08, 2009 1223 1255 1180 1201 0 -0.38(-0.03%)
May 07, 2009 1280 1311 1189 1201 0 -75.57(-5.92%)
May 06, 2009 1313 1342 1254 1277 0 -16.04(-1.24%)
May 05, 2009 1267 1336 1250 1293 0 +21.22(+1.67%)
May 04, 2009 1250 1273 1229 1271 0 +86.62(+7.31%)
May 01, 2009 1198 1227 1160 1185 0 -9.75(-0.82%)
Apr 30, 2009 1186 1230 1148 1194 0 +23.75(+2.03%)
Apr 29, 2009 1164 1197 1134 1171 0 +27.47(+2.40%)
Apr 28, 2009 1129 1181 1110 1143 0 +0.75(+0.07%)
Apr 27, 2009 1194 1219 1133 1142 0 -76.57(-6.28%)
Apr 24, 2009 1059 1268 1050 1219 0 +240.94(+24.63%)
Apr 23, 2009 984.94 1040 941.02 978.12 0 +3.36(+0.34%)
Apr 22, 2009 896.33 1002 892.60 974.75 0 +63.49(+6.97%)
Apr 21, 2009 875.72 914.02 844.76 911.26 0 +27.42(+3.10%)
Apr 20, 2009 920.54 933.38 851.25 883.84 0 -61.00(-6.46%)
Apr 17, 2009 901.76 954.97 887.39 944.85 0 +43.05(+4.77%)
Apr 16, 2009 878.16 918.75 855.22 901.80 0 +34.16(+3.94%)
Apr 15, 2009 812.29 889.76 809.25 867.64 0 +46.43(+5.65%)
Apr 14, 2009 837.25 862.36 803.18 821.21 0 -25.36(-3.00%)
Apr 13, 2009 846.28 859.87 813.70 846.56 0 -6.33(-0.74%)
Apr 10, 2009 812.92 866.55 805.29 852.89 0 +0.00(+0.00%)
Apr 09, 2009 812.92 866.55 805.29 852.89 0 +67.86(+8.64%)
Apr 08, 2009 795.28 812.94 766.87 785.03 0 -28.98(-3.56%)
Apr 07, 2009 847.88 861.11 788.78 814.01 0 -52.25(-6.03%)
Apr 06, 2009 860.95 886.73 840.31 866.26 0 -12.61(-1.44%)
Apr 03, 2009 855.31 887.63 840.99 878.88 0 +11.83(+1.36%)
Apr 02, 2009 803.59 881.82 793.92 867.05 0 +51.01(+6.25%)
Apr 01, 2009 766.64 825.53 754.56 816.03 0 +38.84(+5.00%)
Mar 31, 2009 776.54 805.04 750.97 777.19 0 +8.84(+1.15%)
Mar 30, 2009 802.27 817.63 748.49 768.35 0 -63.32(-7.61%)
Mar 27, 2009 852.20 861.25 800.03 831.67 0 -34.56(-3.99%)
Mar 26, 2009 763.61 879.16 759.27 866.23 0 +107.69(+14.20%)
Mar 25, 2009 714.22 806.29 711.72 758.54 0 +44.64(+6.25%)
Mar 24, 2009 699.92 734.10 686.17 713.90 0 +4.43(+0.63%)
Mar 23, 2009 680.25 714.05 662.72 709.47 0 +73.14(+11.49%)
Mar 20, 2009 657.43 672.08 620.14 636.33 0 -14.52(-2.23%)
Mar 19, 2009 645.29 672.09 633.74 650.85 0 +18.81(+2.98%)
Mar 18, 2009 591.73 662.81 581.93 632.03 0 +39.71(+6.70%)
Mar 17, 2009 564.24 596.31 555.19 592.32 0 +27.03(+4.78%)
Mar 16, 2009 562.05 605.03 558.74 565.29 0 +9.82(+1.77%)
Mar 13, 2009 542.80 581.26 534.40 555.47 0 +13.80(+2.55%)
Mar 12, 2009 499.76 546.71 485.67 541.67 0 +35.09(+6.93%)
Mar 11, 2009 513.16 525.12 492.00 506.58 0 +0.34(+0.07%)
Mar 10, 2009 484.35 524.20 470.54 506.24 0 +39.84(+8.54%)
Mar 09, 2009 495.85 513.49 460.63 466.40 0 -32.30(-6.48%)
Mar 06, 2009 525.43 532.44 481.13 498.70 0 -17.56(-3.40%)
Mar 05, 2009 542.74 554.09 508.86 516.26 0 -37.34(-6.75%)
Mar 04, 2009 550.92 571.51 536.56 553.61 0 +10.74(+1.98%)
Mar 03, 2009 584.47 602.02 533.03 542.87 0 -35.54(-6.14%)
Mar 02, 2009 607.75 622.15 572.62 578.41 0 -40.98(-6.62%)
Feb 27, 2009 634.16 655.66 608.52 619.39 0 -23.41(-3.64%)
Feb 26, 2009 659.04 689.54 637.09 642.80 0 -7.79(-1.20%)
Feb 25, 2009 686.26 694.09 643.89 650.59 0 -36.97(-5.38%)
Feb 24, 2009 666.96 736.05 647.12 687.56 0 -29.22(-4.08%)
Feb 23, 2009 755.57 771.26 713.29 716.78 0 -40.65(-5.37%)
Feb 20, 2009 768.53 790.74 739.34 757.43 0 -27.21(-3.47%)
Feb 19, 2009 811.27 840.80 775.15 784.64 0 -17.43(-2.17%)
Feb 18, 2009 844.53 858.91 795.39 802.07 0 -33.44(-4.00%)
Feb 17, 2009 843.35 860.14 820.51 835.50 0 -38.12(-4.36%)
Feb 16, 2009 887.89 902.58 858.75 873.62 0 +0.00(+0.00%)
Feb 13, 2009 887.89 902.58 858.75 873.62 0 -9.43(-1.07%)
Feb 12, 2009 849.74 893.24 835.46 883.05 0 +8.26(+0.94%)
Feb 11, 2009 889.07 913.00 861.19 874.78 0 -9.69(-1.10%)
Feb 10, 2009 949.54 972.07 875.14 884.48 0 -73.78(-7.70%)
Feb 09, 2009 966.87 978.39 919.97 958.25 0 -10.31(-1.06%)
Feb 06, 2009 906.68 978.71 899.19 968.56 0 +59.90(+6.59%)
Feb 05, 2009 877.68 920.61 861.85 908.65 0 +27.54(+3.13%)
Feb 04, 2009 907.68 918.91 873.03 881.12 0 -30.12(-3.31%)
Feb 03, 2009 872.77 930.77 859.03 911.24 0 +41.86(+4.81%)
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.