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 (%)
Dec 31, 2018 1536 1545 1522 1536 0 +12.42(+0.82%)
Dec 28, 2018 1536 1548 1506 1523 0 -6.84(-0.45%)
Dec 27, 2018 1500 1532 1474 1530 0 +11.63(+0.77%)
Dec 26, 2018 1427 1519 1426 1518 0 +103.08(+7.28%)
Dec 24, 2018 1476 1488 1413 1415 0 -80.00(-5.35%)
Dec 21, 2018 1515 1538 1475 1495 0 +84.81(+6.01%)
Dec 20, 2018 1432 1452 1389 1411 0 -26.93(-1.87%)
Dec 19, 2018 1485 1498 1424 1438 0 -40.95(-2.77%)
Dec 18, 2018 1472 1504 1463 1478 0 +25.82(+1.78%)
Dec 17, 2018 1481 1492 1442 1453 0 -50.07(-3.33%)
Dec 14, 2018 1492 1528 1481 1503 0 -9.03(-0.60%)
Dec 13, 2018 1546 1549 1504 1512 0 -31.21(-2.02%)
Dec 12, 2018 1548 1564 1525 1543 0 +13.80(+0.90%)
Dec 11, 2018 1535 1551 1508 1529 0 +21.62(+1.43%)
Dec 10, 2018 1517 1532 1469 1508 0 -13.03(-0.86%)
Dec 07, 2018 1561 1579 1510 1521 0 -49.91(-3.18%)
Dec 06, 2018 1547 1573 1528 1570 0 -6.40(-0.41%)
Dec 04, 2018 1619 1638 1569 1577 0 -52.09(-3.20%)
Dec 03, 2018 1611 1650 1605 1629 0 +57.95(+3.69%)
Nov 30, 2018 1550 1579 1544 1571 0 +17.81(+1.15%)
Nov 29, 2018 1559 1567 1532 1553 0 -7.28(-0.47%)
Nov 28, 2018 1514 1563 1511 1560 0 +51.72(+3.43%)
Nov 27, 2018 1514 1521 1492 1509 0 -14.49(-0.95%)
Nov 26, 2018 1512 1531 1510 1523 0 +28.26(+1.89%)
Nov 23, 2018 1505 1516 1492 1495 0 -17.40(-1.15%)
Nov 21, 2018 1512 1512 1512 1512 0 +26.49(+1.78%)
Nov 20, 2018 1472 1506 1451 1486 0 -27.65(-1.83%)
Nov 19, 2018 1560 1562 1500 1514 0 -47.14(-3.02%)
Nov 16, 2018 1540 1576 1522 1561 0 +8.80(+0.57%)
Nov 15, 2018 1555 1561 1519 1552 0 -18.45(-1.17%)
Nov 14, 2018 1593 1619 1563 1570 0 -0.57(-0.04%)
Nov 13, 2018 1579 1595 1562 1571 0 +0.43(+0.03%)
Nov 12, 2018 1595 1606 1567 1570 0 -22.94(-1.44%)
Nov 09, 2018 1623 1625 1577 1593 0 -31.23(-1.92%)
Nov 08, 2018 1616 1634 1605 1625 0 +5.41(+0.33%)
Nov 07, 2018 1603 1629 1588 1619 0 +21.31(+1.33%)
Nov 06, 2018 1612 1618 1591 1598 0 -18.34(-1.13%)
Nov 05, 2018 1596 1623 1586 1616 0 +19.69(+1.23%)
Nov 02, 2018 1613 1636 1578 1597 0 -2.28(-0.14%)
Nov 01, 2018 1567 1601 1556 1599 0 +36.39(+2.33%)
Oct 31, 2018 1574 1592 1557 1562 0 +7.55(+0.49%)
Oct 30, 2018 1519 1558 1513 1555 0 +53.60(+3.57%)
Oct 29, 2018 1517 1540 1482 1501 0 +7.58(+0.51%)
Oct 26, 2018 1490 1508 1464 1494 0 +2.79(+0.19%)
Oct 24, 2018 1520 1544 1487 1491 0 -26.53(-1.75%)
Oct 23, 2018 1532 1538 1489 1517 0 -29.60(-1.91%)
Oct 22, 2018 1542 1557 1532 1547 0 +14.24(+0.93%)
Oct 19, 2018 1568 1577 1530 1533 0 -24.49(-1.57%)
Oct 18, 2018 1593 1595 1545 1557 0 -19.44(-1.23%)
Oct 17, 2018 1596 1602 1564 1577 0 -18.95(-1.19%)
Oct 16, 2018 1556 1599 1549 1596 0 +51.82(+3.36%)
Oct 15, 2018 1557 1567 1542 1544 0 -15.93(-1.02%)
Oct 12, 2018 1561 1580 1539 1560 0 +15.49(+1.00%)
Oct 11, 2018 1547 1595 1530 1544 0 -6.95(-0.45%)
Oct 10, 2018 1647 1655 1548 1551 0 -110.46(-6.65%)
Oct 09, 2018 1660 1685 1655 1662 0 +2.98(+0.18%)
Oct 08, 2018 1653 1666 1634 1659 0 +3.58(+0.22%)
Oct 05, 2018 1655 1674 1639 1655 0 -1.33(-0.08%)
Oct 04, 2018 1699 1703 1652 1657 0 -46.54(-2.73%)
Oct 03, 2018 1692 1714 1685 1703 0 -3.64(-0.21%)
Oct 02, 2018 1743 1748 1701 1707 0 -40.25(-2.30%)
Oct 01, 2018 1764 1778 1744 1747 0 -8.69(-0.49%)
Sep 28, 2018 1747 1769 1745 1756 0 +4.01(+0.23%)
Sep 27, 2018 1737 1761 1735 1752 0 +15.16(+0.87%)
Sep 26, 2018 1715 1758 1701 1736 0 -18.03(-1.03%)
Sep 25, 2018 1756 1762 1738 1754 0 +10.11(+0.58%)
Sep 24, 2018 1762 1765 1742 1744 0 -23.99(-1.36%)
Sep 21, 2018 1778 1782 1757 1768 0 +2.00(+0.11%)
Sep 20, 2018 1760 1778 1753 1766 0 +16.68(+0.95%)
Sep 19, 2018 1774 1779 1743 1750 0 -17.02(-0.96%)
Sep 18, 2018 1729 1770 1728 1767 0 +37.39(+2.16%)
Sep 17, 2018 1733 1743 1720 1729 0 -3.20(-0.18%)
Sep 14, 2018 1735 1742 1722 1733 0 -0.49(-0.03%)
Sep 13, 2018 1730 1744 1725 1733 0 +8.20(+0.48%)
Sep 12, 2018 1723 1730 1703 1725 0 +2.40(+0.14%)
Sep 11, 2018 1734 1742 1719 1722 0 +8.64(+0.50%)
Sep 10, 2018 1699 1721 1695 1714 0 +35.53(+2.12%)
Sep 07, 2018 1673 1699 1672 1678 0 -2.75(-0.16%)
Sep 06, 2018 1679 1694 1669 1681 0 +7.01(+0.42%)
Sep 05, 2018 1672 1685 1660 1674 0 +2.50(+0.15%)
Sep 04, 2018 1668 1699 1658 1671 0 -47.33(-2.75%)
Aug 31, 2018 1719 1719 1719 1719 0 +19.16(+1.13%)
Aug 30, 2018 1721 1727 1691 1700 0 -25.46(-1.48%)
Aug 29, 2018 1718 1733 1709 1725 0 +2.85(+0.17%)
Aug 28, 2018 1734 1743 1718 1722 0 -0.46(-0.03%)
Aug 27, 2018 1732 1742 1714 1723 0 +2.15(+0.12%)
Aug 24, 2018 1722 1732 1711 1721 0 -10.87(-0.63%)
Aug 23, 2018 1721 1745 1718 1731 0 +7.44(+0.43%)
Aug 22, 2018 1732 1745 1717 1724 0 -5.12(-0.30%)
Aug 21, 2018 1718 1734 1710 1729 0 +14.18(+0.83%)
Aug 20, 2018 1703 1721 1690 1715 0 +43.93(+2.63%)
Aug 17, 2018 1672 1684 1665 1671 0 -1.78(-0.11%)
Aug 16, 2018 1672 1686 1666 1673 0 +8.81(+0.53%)
Aug 15, 2018 1666 1673 1653 1664 0 -14.15(-0.84%)
Aug 14, 2018 1678 1692 1666 1678 0 +4.08(+0.24%)
Aug 13, 2018 1689 1696 1671 1674 0 -12.65(-0.75%)
Aug 10, 2018 1687 1700 1676 1687 0 -10.09(-0.59%)
Aug 09, 2018 1679 1710 1677 1697 0 +17.83(+1.06%)
Aug 08, 2018 1672 1691 1666 1679 0 +2.50(+0.15%)
Aug 07, 2018 1661 1680 1650 1676 0 +18.79(+1.13%)
Aug 06, 2018 1642 1661 1635 1658 0 +15.56(+0.95%)
Aug 03, 2018 1645 1651 1635 1642 0 -0.26(-0.02%)
Aug 02, 2018 1621 1651 1613 1642 0 +24.60(+1.52%)
Aug 01, 2018 1599 1632 1595 1618 0 +12.86(+0.80%)
Jul 31, 2018 1596 1620 1588 1605 0 +18.08(+1.14%)
Jul 30, 2018 1604 1607 1575 1587 0 -16.76(-1.05%)
Jul 27, 2018 1631 1640 1598 1604 0 -30.19(-1.85%)
Jul 26, 2018 1632 1642 1607 1634 0 +18.57(+1.15%)
Jul 25, 2018 1575 1616 1570 1615 0 +35.90(+2.27%)
Jul 24, 2018 1583 1612 1575 1579 0 -22.05(-1.38%)
Jul 23, 2018 1603 1611 1590 1601 0 -6.14(-0.38%)
Jul 20, 2018 1605 1613 1588 1608 0 -14.87(-0.92%)
Jul 19, 2018 1599 1628 1594 1622 0 +11.09(+0.69%)
Jul 18, 2018 1623 1631 1602 1611 0 -11.95(-0.74%)
Jul 17, 2018 1620 1636 1617 1623 0 +0.50(+0.03%)
Jul 16, 2018 1616 1631 1611 1623 0 +7.53(+0.47%)
Jul 13, 2018 1611 1621 1609 1615 0 +1.11(+0.07%)
Jul 12, 2018 1626 1629 1610 1614 0 -1.15(-0.07%)
Jul 11, 2018 1612 1624 1603 1615 0 -6.25(-0.39%)
Jul 10, 2018 1619 1632 1611 1622 0 +5.76(+0.36%)
Jul 09, 2018 1610 1621 1596 1616 0 +14.80(+0.92%)
Jul 06, 2018 1602 1615 1592 1601 0 -2.85(-0.18%)
Jul 05, 2018 1606 1622 1593 1604 0 +4.86(+0.30%)
Jul 03, 2018 1599 1599 1599 1599 0 -36.01(-2.20%)
Jul 02, 2018 1636 1656 1606 1635 0 -22.55(-1.36%)
Jun 29, 2018 1662 1689 1657 1657 0 +140.51(+9.26%)
Jun 28, 2018 1511 1526 1508 1517 0 +7.77(+0.51%)
Jun 27, 2018 1538 1544 1505 1509 0 -25.57(-1.67%)
Jun 26, 2018 1529 1549 1525 1535 0 +8.97(+0.59%)
Jun 25, 2018 1548 1550 1519 1526 0 -24.71(-1.59%)
Jun 22, 2018 1558 1574 1545 1551 0 -12.44(-0.80%)
Jun 21, 2018 1558 1581 1553 1563 0 -12.84(-0.81%)
Jun 20, 2018 1566 1580 1558 1576 0 +8.54(+0.54%)
Jun 19, 2018 1570 1580 1552 1567 0 -24.79(-1.56%)
Jun 18, 2018 1583 1596 1575 1592 0 -2.32(-0.15%)
Jun 15, 2018 1594 1597 1572 1594 0 +21.67(+1.38%)
Jun 14, 2018 1571 1582 1564 1573 0 +11.55(+0.74%)
Jun 13, 2018 1567 1580 1558 1561 0 -5.99(-0.38%)
Jun 12, 2018 1568 1575 1561 1567 0 -3.62(-0.23%)
Jun 11, 2018 1580 1584 1568 1571 0 -6.44(-0.41%)
Jun 08, 2018 1572 1582 1562 1577 0 +5.79(+0.37%)
Jun 07, 2018 1576 1596 1568 1571 0 -0.75(-0.05%)
Jun 06, 2018 1567 1579 1560 1572 0 +11.29(+0.72%)
Jun 05, 2018 1550 1565 1539 1561 0 +6.48(+0.42%)
Jun 04, 2018 1538 1556 1532 1554 0 +21.72(+1.42%)
Jun 01, 2018 1520 1539 1517 1533 0 +20.55(+1.36%)
May 31, 2018 1517 1523 1500 1512 0 -8.22(-0.54%)
May 30, 2018 1505 1523 1494 1520 0 +26.44(+1.77%)
May 29, 2018 1505 1511 1483 1494 0 -25.98(-1.71%)
May 25, 2018 1520 1520 1520 1520 0 +5.05(+0.33%)
May 24, 2018 1499 1518 1496 1515 0 +16.95(+1.13%)
May 23, 2018 1490 1511 1487 1498 0 +1.02(+0.07%)
May 22, 2018 1502 1517 1495 1497 0 -3.65(-0.24%)
May 21, 2018 1501 1507 1485 1501 0 +4.97(+0.33%)
May 18, 2018 1485 1502 1479 1496 0 +7.81(+0.52%)
May 17, 2018 1496 1502 1483 1488 0 -7.18(-0.48%)
May 16, 2018 1462 1500 1460 1495 0 +37.01(+2.54%)
May 15, 2018 1433 1460 1431 1458 0 +15.16(+1.05%)
May 14, 2018 1439 1446 1428 1443 0 +7.22(+0.50%)
May 11, 2018 1430 1441 1425 1436 0 +7.82(+0.55%)
May 10, 2018 1432 1436 1413 1428 0 -0.86(-0.06%)
May 09, 2018 1437 1441 1407 1429 0 -6.98(-0.49%)
May 08, 2018 1446 1451 1426 1436 0 -11.90(-0.82%)
May 07, 2018 1424 1450 1421 1447 0 +22.91(+1.61%)
May 04, 2018 1398 1430 1396 1425 0 +25.25(+1.80%)
May 03, 2018 1418 1420 1394 1399 0 -28.03(-1.96%)
May 02, 2018 1423 1434 1410 1427 0 +2.99(+0.21%)
May 01, 2018 1422 1427 1401 1424 0 -5.51(-0.39%)
Apr 30, 2018 1453 1459 1429 1430 0 -22.62(-1.56%)
Apr 27, 2018 1432 1464 1430 1452 0 +28.18(+1.98%)
Apr 26, 2018 1400 1430 1396 1424 0 +25.72(+1.84%)
Apr 25, 2018 1400 1406 1388 1399 0 -3.95(-0.28%)
Apr 24, 2018 1409 1415 1396 1402 0 +2.83(+0.20%)
Apr 23, 2018 1388 1408 1382 1400 0 +11.81(+0.85%)
Apr 20, 2018 1384 1394 1373 1388 0 -15.92(-1.13%)
Apr 19, 2018 1412 1418 1388 1404 0 -11.11(-0.79%)
Apr 18, 2018 1441 1446 1413 1415 0 -24.59(-1.71%)
Apr 17, 2018 1438 1445 1433 1439 0 +8.45(+0.59%)
Apr 16, 2018 1444 1450 1428 1431 0 -2.52(-0.18%)
Apr 13, 2018 1454 1458 1428 1434 0 -12.32(-0.85%)
Apr 12, 2018 1433 1452 1431 1446 0 +17.10(+1.20%)
Apr 11, 2018 1420 1436 1418 1429 0 -0.54(-0.04%)
Apr 10, 2018 1441 1446 1415 1429 0 +1.60(+0.11%)
Apr 09, 2018 1450 1456 1426 1428 0 -6.06(-0.42%)
Apr 06, 2018 1453 1472 1420 1434 0 -40.44(-2.74%)
Apr 05, 2018 1450 1478 1447 1474 0 +26.16(+1.81%)
Apr 04, 2018 1396 1450 1395 1448 0 +36.89(+2.61%)
Apr 03, 2018 1366 1413 1365 1411 0 +51.37(+3.78%)
Apr 02, 2018 1398 1401 1342 1360 0 -47.23(-3.36%)
Mar 29, 2018 1407 1407 1407 1407 0 +19.46(+1.40%)
Mar 28, 2018 1409 1422 1383 1388 0 -12.90(-0.92%)
Mar 27, 2018 1397 1430 1386 1400 0 +4.00(+0.29%)
Mar 26, 2018 1381 1401 1377 1396 0 +27.10(+1.98%)
Mar 23, 2018 1413 1422 1366 1369 0 -1.85(-0.13%)
Mar 22, 2018 1395 1408 1368 1371 0 -39.59(-2.81%)
Mar 21, 2018 1417 1428 1408 1411 0 -7.22(-0.51%)
Mar 20, 2018 1401 1420 1399 1418 0 +21.45(+1.54%)
Mar 19, 2018 1398 1411 1385 1397 0 -6.36(-0.45%)
Mar 16, 2018 1406 1419 1398 1403 0 -4.89(-0.35%)
Mar 15, 2018 1410 1414 1402 1408 0 +3.79(+0.27%)
Mar 14, 2018 1417 1422 1394 1404 0 -2.74(-0.19%)
Mar 13, 2018 1426 1437 1404 1407 0 -9.91(-0.70%)
Mar 12, 2018 1418 1436 1405 1417 0 +4.35(+0.31%)
Mar 09, 2018 1396 1417 1392 1412 0 +25.15(+1.81%)
Mar 08, 2018 1382 1395 1375 1387 0 +13.11(+0.95%)
Mar 07, 2018 1374 1386 1368 1374 0 -19.39(-1.39%)
Mar 06, 2018 1390 1396 1376 1393 0 +7.20(+0.52%)
Mar 05, 2018 1393 1398 1371 1386 0 -15.28(-1.09%)
Mar 02, 2018 1380 1406 1365 1402 0 -6.04(-0.43%)
Mar 01, 2018 1424 1434 1392 1408 0 -11.85(-0.83%)
Feb 28, 2018 1442 1447 1418 1419 0 -21.69(-1.51%)
Feb 27, 2018 1478 1489 1439 1441 0 -30.32(-2.06%)
Feb 26, 2018 1445 1476 1443 1471 0 +30.74(+2.13%)
Feb 23, 2018 1426 1444 1414 1441 0 +20.81(+1.47%)
Feb 22, 2018 1422 1423 1419 1420 0 +1.90(+0.13%)
Feb 21, 2018 1430 1441 1415 1418 0 -8.80(-0.62%)
Feb 20, 2018 1429 1438 1415 1427 0 -15.53(-1.08%)
Feb 16, 2018 1442 1442 1442 1442 0 -0.59(-0.04%)
Feb 15, 2018 1445 1454 1421 1443 0 +4.68(+0.33%)
Feb 14, 2018 1393 1441 1389 1438 0 +40.55(+2.90%)
Feb 13, 2018 1397 1406 1388 1398 0 -1.47(-0.11%)
Feb 12, 2018 1400 1420 1389 1399 0 +7.83(+0.56%)
Feb 09, 2018 1362 1408 1337 1391 0 +59.78(+4.49%)
Feb 08, 2018 1343 1402 1331 1332 0 -67.71(-4.84%)
Feb 07, 2018 1389 1424 1387 1399 0 +9.54(+0.69%)
Feb 06, 2018 1334 1397 1322 1390 0 -3.22(-0.23%)
Feb 05, 2018 1415 1431 1373 1393 0 -35.20(-2.46%)
Feb 02, 2018 1431 1445 1422 1428 0 -7.44(-0.52%)
Feb 01, 2018 1433 1443 1416 1436 0 -9.36(-0.65%)
Jan 31, 2018 1432 1460 1429 1445 0 +16.10(+1.13%)
Jan 30, 2018 1433 1439 1424 1429 0 -7.02(-0.49%)
Jan 29, 2018 1442 1449 1431 1436 0 -9.45(-0.65%)
Jan 26, 2018 1448 1457 1440 1445 0 +8.19(+0.57%)
Jan 25, 2018 1446 1456 1429 1437 0 -4.80(-0.33%)
Jan 24, 2018 1436 1451 1425 1442 0 +10.77(+0.75%)
Jan 23, 2018 1418 1435 1415 1431 0 +15.76(+1.11%)
Jan 22, 2018 1417 1424 1402 1415 0 -13.50(-0.94%)
Jan 19, 2018 1391 1430 1386 1429 0 +60.15(+4.39%)
Jan 18, 2018 1366 1372 1357 1369 0 +6.62(+0.49%)
Jan 17, 2018 1358 1368 1346 1362 0 +10.69(+0.79%)
Jan 16, 2018 1379 1391 1349 1351 0 -25.04(-1.82%)
Jan 12, 2018 1376 1376 1376 1376 0 +7.76(+0.57%)
Jan 11, 2018 1363 1370 1357 1369 0 +2.75(+0.20%)
Jan 10, 2018 1365 1367 1365 1366 0 +3.56(+0.26%)
Jan 09, 2018 1366 1377 1350 1362 0 -8.32(-0.61%)
Jan 08, 2018 1361 1377 1358 1371 0 +13.57(+1.00%)
Jan 05, 2018 1352 1364 1346 1357 0 +9.35(+0.69%)
Jan 04, 2018 1348 1352 1329 1348 0 -1.77(-0.13%)
Jan 03, 2018 1352 1358 1335 1350 0 -2.63(-0.19%)
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.