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 (%)
Jan 31, 2020 2279 2281 2228 2232 0 -51.88(-2.27%)
Jan 30, 2020 2267 2288 2252 2284 0 +5.29(+0.23%)
Jan 29, 2020 2268 2293 2256 2279 0 +21.41(+0.95%)
Jan 28, 2020 2241 2265 2221 2257 0 +31.29(+1.41%)
Jan 27, 2020 2216 2250 2199 2226 0 -42.69(-1.88%)
Jan 24, 2020 2299 2310 2256 2269 0 -24.82(-1.08%)
Jan 23, 2020 2312 2336 2264 2293 0 -99.02(-4.14%)
Jan 22, 2020 2390 2410 2380 2393 0 +7.80(+0.33%)
Jan 21, 2020 2375 2398 2361 2385 0 +7.29(+0.31%)
Jan 17, 2020 2401 2406 2364 2377 0 -19.68(-0.82%)
Jan 16, 2020 2414 2427 2385 2397 0 -1.98(-0.08%)
Jan 15, 2020 2414 2426 2389 2399 0 -13.99(-0.58%)
Jan 14, 2020 2410 2439 2395 2413 0 +7.23(+0.30%)
Jan 13, 2020 2372 2412 2365 2406 0 +49.47(+2.10%)
Jan 10, 2020 2377 2384 2346 2356 0 -18.27(-0.77%)
Jan 09, 2020 2411 2417 2366 2375 0 -28.00(-1.17%)
Jan 08, 2020 2410 2427 2386 2403 0 -10.24(-0.42%)
Jan 07, 2020 2424 2445 2403 2413 0 -13.65(-0.56%)
Jan 06, 2020 2411 2439 2396 2427 0 -1.11(-0.05%)
Jan 03, 2020 2409 2440 2401 2428 0 -10.66(-0.44%)
Jan 02, 2020 2433 2444 2416 2438 0 +12.78(+0.53%)
Dec 31, 2019 2417 2433 2408 2426 0 +6.40(+0.26%)
Dec 30, 2019 2420 2435 2401 2419 0 -2.72(-0.11%)
Dec 27, 2019 2434 2439 2414 2422 0 -0.37(-0.02%)
Dec 26, 2019 2412 2435 2405 2422 0 +12.73(+0.53%)
Dec 24, 2019 2404 2417 2394 2409 0 +9.94(+0.41%)
Dec 23, 2019 2403 2417 2380 2400 0 +3.40(+0.14%)
Dec 20, 2019 2381 2410 2363 2396 0 +28.51(+1.20%)
Dec 19, 2019 2364 2378 2350 2368 0 +0.45(+0.02%)
Dec 18, 2019 2345 2377 2339 2367 0 +39.83(+1.71%)
Dec 17, 2019 2328 2344 2302 2327 0 +3.31(+0.14%)
Dec 16, 2019 2309 2342 2297 2324 0 +30.45(+1.33%)
Dec 13, 2019 2282 2312 2258 2294 0 -9.89(-0.43%)
Dec 12, 2019 2284 2324 2251 2303 0 +30.25(+1.33%)
Dec 11, 2019 2291 2319 2271 2273 0 -8.16(-0.36%)
Dec 10, 2019 2289 2305 2267 2281 0 -12.61(-0.55%)
Dec 09, 2019 2282 2309 2271 2294 0 +14.05(+0.62%)
Dec 06, 2019 2287 2306 2269 2280 0 +10.91(+0.48%)
Dec 05, 2019 2248 2274 2238 2269 0 +35.56(+1.59%)
Dec 04, 2019 2201 2241 2194 2233 0 +40.02(+1.82%)
Dec 03, 2019 2207 2215 2174 2193 0 -41.46(-1.86%)
Dec 02, 2019 2257 2265 2216 2235 0 -16.97(-0.75%)
Nov 29, 2019 2272 2279 2245 2252 0 -21.19(-0.93%)
Nov 27, 2019 2240 2281 2234 2273 0 +47.26(+2.12%)
Nov 26, 2019 2206 2239 2179 2226 0 +20.11(+0.91%)
Nov 25, 2019 2213 2233 2194 2206 0 +10.39(+0.47%)
Nov 22, 2019 2171 2201 2154 2195 0 +36.98(+1.71%)
Nov 21, 2019 2171 2184 2154 2158 0 -11.53(-0.53%)
Nov 20, 2019 2185 2192 2156 2170 0 -13.58(-0.62%)
Nov 19, 2019 2201 2213 2170 2183 0 -25.37(-1.15%)
Nov 18, 2019 2196 2222 2182 2209 0 +4.86(+0.22%)
Nov 15, 2019 2193 2213 2172 2204 0 +23.81(+1.09%)
Nov 14, 2019 2163 2198 2159 2180 0 +11.14(+0.51%)
Nov 13, 2019 2154 2180 2132 2169 0 +13.33(+0.62%)
Nov 12, 2019 2182 2196 2149 2156 0 -24.35(-1.12%)
Nov 11, 2019 2163 2191 2156 2180 0 +3.52(+0.16%)
Nov 08, 2019 2160 2182 2152 2177 0 +12.38(+0.57%)
Nov 07, 2019 2171 2200 2149 2164 0 +12.75(+0.59%)
Nov 06, 2019 2143 2161 2112 2151 0 +19.79(+0.93%)
Nov 05, 2019 2117 2152 2090 2132 0 +20.14(+0.95%)
Nov 04, 2019 2121 2147 2079 2111 0 -9.08(-0.43%)
Nov 01, 2019 2131 2156 2102 2121 0 +6.14(+0.29%)
Oct 31, 2019 2109 2136 2082 2114 0 -20.18(-0.95%)
Oct 30, 2019 2127 2146 2110 2135 0 +11.44(+0.54%)
Oct 29, 2019 2146 2158 2116 2123 0 -28.12(-1.31%)
Oct 28, 2019 2158 2179 2133 2151 0 -11.12(-0.51%)
Oct 25, 2019 2158 2186 2111 2162 0 -67.14(-3.01%)
Oct 24, 2019 2241 2249 2196 2230 0 -3.54(-0.16%)
Oct 23, 2019 2260 2269 2219 2233 0 -28.85(-1.28%)
Oct 22, 2019 2259 2281 2235 2262 0 +11.60(+0.52%)
Oct 21, 2019 2250 2268 2227 2250 0 +11.39(+0.51%)
Oct 18, 2019 2207 2258 2196 2239 0 +4.44(+0.20%)
Oct 17, 2019 2232 2243 2218 2234 0 +18.46(+0.83%)
Oct 16, 2019 2211 2229 2203 2216 0 -2.83(-0.13%)
Oct 15, 2019 2209 2228 2198 2219 0 +13.99(+0.63%)
Oct 14, 2019 2197 2219 2181 2205 0 +4.29(+0.19%)
Oct 11, 2019 2179 2225 2172 2201 0 +47.83(+2.22%)
Oct 10, 2019 2126 2165 2119 2153 0 +31.14(+1.47%)
Oct 09, 2019 2123 2138 2105 2122 0 +22.07(+1.05%)
Oct 08, 2019 2100 2126 2080 2100 0 -21.68(-1.02%)
Oct 07, 2019 2122 2143 2107 2121 0 -8.44(-0.40%)
Oct 04, 2019 2103 2135 2094 2130 0 +31.23(+1.49%)
Oct 03, 2019 2086 2102 2043 2098 0 +9.35(+0.45%)
Oct 02, 2019 2126 2132 2075 2089 0 -49.90(-2.33%)
Oct 01, 2019 2151 2168 2127 2139 0 -7.02(-0.33%)
Sep 30, 2019 2128 2158 2123 2146 0 +20.12(+0.95%)
Sep 27, 2019 2142 2159 2110 2126 0 -3.40(-0.16%)
Sep 26, 2019 2118 2140 2100 2129 0 +12.15(+0.57%)
Sep 25, 2019 2119 2143 2097 2117 0 +9.77(+0.46%)
Sep 24, 2019 2136 2144 2084 2107 0 -17.56(-0.83%)
Sep 23, 2019 2081 2134 2077 2125 0 +42.46(+2.04%)
Sep 20, 2019 2124 2142 2080 2082 0 -32.69(-1.55%)
Sep 19, 2019 2138 2145 2110 2115 0 -21.86(-1.02%)
Sep 18, 2019 2144 2152 2110 2137 0 -7.32(-0.34%)
Sep 17, 2019 2150 2165 2117 2144 0 -12.17(-0.56%)
Sep 16, 2019 2176 2189 2143 2156 0 -34.44(-1.57%)
Sep 13, 2019 2222 2234 2184 2191 0 -20.85(-0.94%)
Sep 12, 2019 2217 2237 2187 2212 0 +1.07(+0.05%)
Sep 11, 2019 2180 2223 2143 2211 0 +32.16(+1.48%)
Sep 10, 2019 2159 2185 2141 2179 0 +12.45(+0.57%)
Sep 09, 2019 2157 2199 2115 2166 0 +11.52(+0.53%)
Sep 06, 2019 2133 2172 2123 2155 0 +59.12(+2.82%)
Sep 05, 2019 2036 2105 2032 2095 0 +95.03(+4.75%)
Sep 04, 2019 1986 2013 1977 2000 0 +30.74(+1.56%)
Sep 03, 2019 1997 2008 1950 1970 0 -41.79(-2.08%)
Aug 30, 2019 2040 2050 2001 2011 0 -22.23(-1.09%)
Aug 29, 2019 2017 2048 2010 2034 0 +41.88(+2.10%)
Aug 28, 2019 1948 1997 1944 1992 0 +32.37(+1.65%)
Aug 27, 2019 1988 1992 1951 1959 0 -15.22(-0.77%)
Aug 26, 2019 1973 1982 1950 1975 0 +27.51(+1.41%)
Aug 23, 2019 1993 2008 1937 1947 0 -65.51(-3.25%)
Aug 22, 2019 2012 2026 1984 2013 0 +9.79(+0.49%)
Aug 21, 2019 1997 2012 1980 2003 0 +29.85(+1.51%)
Aug 20, 2019 1967 1982 1953 1973 0 +1.13(+0.06%)
Aug 19, 2019 1980 1990 1955 1972 0 +22.78(+1.17%)
Aug 16, 2019 1937 1962 1924 1949 0 +30.64(+1.60%)
Aug 15, 2019 1960 1965 1895 1918 0 -28.67(-1.47%)
Aug 14, 2019 1983 1991 1942 1947 0 -79.79(-3.94%)
Aug 13, 2019 1996 2082 1984 2027 0 +19.80(+0.99%)
Aug 12, 2019 2030 2033 1988 2007 0 -36.79(-1.80%)
Aug 09, 2019 2066 2078 2025 2044 0 -30.01(-1.45%)
Aug 08, 2019 2046 2082 2036 2074 0 +43.05(+2.12%)
Aug 07, 2019 2009 2040 1988 2031 0 -0.44(-0.02%)
Aug 06, 2019 2012 2042 1995 2031 0 +34.90(+1.75%)
Aug 05, 2019 2004 2025 1974 1996 0 -51.85(-2.53%)
Aug 02, 2019 2071 2086 2031 2048 0 -27.73(-1.34%)
Aug 01, 2019 2175 2182 2050 2076 0 -93.79(-4.32%)
Jul 31, 2019 2181 2204 2148 2170 0 -16.15(-0.74%)
Jul 30, 2019 2173 2204 2142 2186 0 -22.79(-1.03%)
Jul 29, 2019 2203 2221 2174 2209 0 +5.11(+0.23%)
Jul 26, 2019 2230 2236 2188 2204 0 -15.42(-0.69%)
Jul 25, 2019 2219 2250 2197 2219 0 +2.10(+0.09%)
Jul 24, 2019 2209 2247 2165 2217 0 +29.25(+1.34%)
Jul 23, 2019 2174 2195 2157 2188 0 +31.98(+1.48%)
Jul 22, 2019 2189 2194 2150 2156 0 -19.21(-0.88%)
Jul 19, 2019 2194 2208 2171 2175 0 -3.63(-0.17%)
Jul 18, 2019 2173 2187 2152 2179 0 +3.96(+0.18%)
Jul 17, 2019 2199 2206 2166 2175 0 -28.75(-1.30%)
Jul 16, 2019 2197 2218 2184 2203 0 +7.55(+0.34%)
Jul 15, 2019 2203 2216 2176 2196 0 -3.01(-0.14%)
Jul 12, 2019 2168 2210 2163 2199 0 +46.10(+2.14%)
Jul 11, 2019 2147 2163 2126 2153 0 +7.21(+0.34%)
Jul 10, 2019 2169 2176 2135 2146 0 -18.73(-0.87%)
Jul 09, 2019 2179 2190 2151 2164 0 -27.82(-1.27%)
Jul 08, 2019 2158 2197 2142 2192 0 +21.23(+0.98%)
Jul 05, 2019 2167 2176 2145 2171 0 -5.84(-0.27%)
Jul 03, 2019 2150 2182 2142 2177 0 +34.95(+1.63%)
Jul 02, 2019 2158 2177 2129 2142 0 -17.80(-0.82%)
Jul 01, 2019 2183 2203 2145 2160 0 +3.17(+0.15%)
Jun 28, 2019 2145 2170 2134 2156 0 +16.70(+0.78%)
Jun 27, 2019 2126 2148 2113 2140 0 +22.73(+1.07%)
Jun 26, 2019 2112 2142 2103 2117 0 +12.13(+0.58%)
Jun 25, 2019 2156 2163 2095 2105 0 -51.11(-2.37%)
Jun 24, 2019 2174 2192 2149 2156 0 -19.97(-0.92%)
Jun 21, 2019 2190 2200 2160 2176 0 -17.53(-0.80%)
Jun 20, 2019 2208 2219 2178 2193 0 +4.96(+0.23%)
Jun 19, 2019 2200 2211 2174 2188 0 -9.84(-0.45%)
Jun 18, 2019 2179 2214 2166 2198 0 +38.18(+1.77%)
Jun 17, 2019 2140 2182 2131 2160 0 +21.04(+0.98%)
Jun 14, 2019 2114 2148 2099 2139 0 +19.37(+0.91%)
Jun 13, 2019 2125 2154 2088 2120 0 +44.53(+2.15%)
Jun 12, 2019 2095 2107 2065 2075 0 -17.24(-0.82%)
Jun 11, 2019 2100 2121 2080 2092 0 +4.34(+0.21%)
Jun 10, 2019 2095 2125 2080 2088 0 +8.08(+0.39%)
Jun 07, 2019 2064 2086 2049 2080 0 +21.66(+1.05%)
Jun 06, 2019 2082 2089 2044 2058 0 -26.56(-1.27%)
Jun 05, 2019 2071 2100 2045 2085 0 +27.22(+1.32%)
Jun 04, 2019 2014 2061 2008 2058 0 +62.11(+3.11%)
Jun 03, 2019 1982 2023 1964 1996 0 +12.84(+0.65%)
May 31, 2019 1964 1993 1947 1983 0 -10.68(-0.54%)
May 30, 2019 1982 2010 1964 1993 0 +6.04(+0.30%)
May 29, 2019 2027 2040 1967 1987 0 -56.53(-2.77%)
May 28, 2019 2065 2082 2041 2044 0 -14.48(-0.70%)
May 24, 2019 2064 2079 2038 2058 0 +9.63(+0.47%)
May 23, 2019 2078 2095 2037 2049 0 -96.97(-4.52%)
May 22, 2019 2099 2156 2084 2146 0 -26.38(-1.21%)
May 21, 2019 2148 2182 2135 2172 0 +31.49(+1.47%)
May 20, 2019 2125 2153 2108 2141 0 -1.74(-0.08%)
May 17, 2019 2149 2175 2129 2142 0 -11.50(-0.53%)
May 16, 2019 2132 2170 2126 2154 0 +30.04(+1.41%)
May 15, 2019 2102 2140 2087 2124 0 +6.46(+0.31%)
May 14, 2019 2100 2130 2078 2117 0 +20.33(+0.97%)
May 13, 2019 2135 2145 2087 2097 0 -80.66(-3.70%)
May 10, 2019 2191 2200 2136 2178 0 -20.16(-0.92%)
May 09, 2019 2195 2212 2164 2198 0 -5.86(-0.27%)
May 08, 2019 2198 2227 2182 2204 0 +4.90(+0.22%)
May 07, 2019 2212 2230 2179 2199 0 -28.96(-1.30%)
May 06, 2019 2222 2240 2198 2228 0 -31.02(-1.37%)
May 03, 2019 2237 2267 2227 2259 0 +31.21(+1.40%)
May 02, 2019 2238 2262 2204 2228 0 +12.44(+0.56%)
May 01, 2019 2243 2256 2211 2215 0 -27.17(-1.21%)
Apr 30, 2019 2242 2257 2224 2242 0 -8.02(-0.36%)
Apr 29, 2019 2251 2271 2236 2250 0 -4.69(-0.21%)
Apr 26, 2019 2261 2271 2222 2255 0 +3.44(+0.15%)
Apr 25, 2019 2268 2276 2238 2252 0 -16.39(-0.72%)
Apr 24, 2019 2259 2282 2236 2268 0 +15.43(+0.69%)
Apr 23, 2019 2241 2260 2219 2252 0 +19.65(+0.88%)
Apr 22, 2019 2242 2257 2223 2233 0 -15.90(-0.71%)
Apr 18, 2019 2237 2265 2218 2249 0 +10.20(+0.46%)
Apr 17, 2019 2217 2254 2203 2239 0 +25.41(+1.15%)
Apr 16, 2019 2200 2234 2182 2213 0 +18.75(+0.85%)
Apr 15, 2019 2185 2207 2180 2194 0 +11.52(+0.53%)
Apr 12, 2019 2158 2188 2151 2183 0 +30.96(+1.44%)
Apr 11, 2019 2153 2167 2138 2152 0 +4.97(+0.23%)
Apr 10, 2019 2141 2160 2130 2147 0 +12.48(+0.58%)
Apr 09, 2019 2157 2167 2123 2134 0 -31.83(-1.47%)
Apr 08, 2019 2163 2183 2148 2166 0 +3.89(+0.18%)
Apr 05, 2019 2179 2192 2154 2162 0 -12.37(-0.57%)
Apr 04, 2019 2125 2178 2121 2175 0 +53.09(+2.50%)
Apr 03, 2019 2120 2134 2104 2122 0 +11.68(+0.55%)
Apr 02, 2019 2118 2131 2095 2110 0 -12.63(-0.60%)
Apr 01, 2019 2121 2136 2101 2123 0 +16.19(+0.77%)
Mar 29, 2019 2119 2136 2093 2106 0 -16.45(-0.77%)
Mar 28, 2019 2124 2161 2106 2123 0 +49.07(+2.37%)
Mar 27, 2019 2012 2083 1999 2074 0 +68.14(+3.40%)
Mar 26, 2019 2023 2037 1993 2006 0 +0.22(+0.01%)
Mar 25, 2019 1977 2014 1963 2005 0 +25.43(+1.28%)
Mar 22, 2019 2026 2038 1975 1980 0 -66.90(-3.27%)
Mar 21, 2019 2015 2055 2007 2047 0 +36.99(+1.84%)
Mar 20, 2019 2041 2046 1997 2010 0 -31.38(-1.54%)
Mar 19, 2019 2039 2059 2026 2041 0 +8.72(+0.43%)
Mar 18, 2019 2009 2036 1999 2033 0 +27.71(+1.38%)
Mar 15, 2019 2019 2031 1991 2005 0 -10.04(-0.50%)
Mar 14, 2019 2020 2026 1992 2015 0 -4.16(-0.21%)
Mar 13, 2019 2020 2042 2009 2019 0 +4.36(+0.22%)
Mar 12, 2019 2022 2030 1991 2015 0 -3.60(-0.18%)
Mar 11, 2019 2000 2029 1989 2018 0 +22.83(+1.14%)
Mar 08, 2019 2006 2020 1970 1996 0 -27.56(-1.36%)
Mar 07, 2019 2024 2033 2003 2023 0 -9.01(-0.44%)
Mar 06, 2019 2049 2058 2022 2032 0 -11.75(-0.57%)
Mar 05, 2019 2050 2065 2036 2044 0 -0.45(-0.02%)
Mar 04, 2019 2088 2097 2036 2044 0 -39.63(-1.90%)
Mar 01, 2019 2098 2121 2067 2084 0 +10.37(+0.50%)
Feb 28, 2019 2084 2093 2062 2074 0 -11.69(-0.56%)
Feb 27, 2019 2071 2098 2061 2085 0 +7.81(+0.38%)
Feb 26, 2019 2071 2094 2061 2077 0 +5.54(+0.27%)
Feb 25, 2019 2082 2103 2063 2072 0 +11.13(+0.54%)
Feb 22, 2019 2052 2071 2045 2061 0 +15.91(+0.78%)
Feb 21, 2019 2045 2062 2029 2045 0 -1.89(-0.09%)
Feb 20, 2019 2047 2061 2033 2047 0 -0.98(-0.05%)
Feb 19, 2019 2045 2062 2025 2048 0 -11.67(-0.57%)
Feb 15, 2019 2075 2090 2047 2059 0 -2.53(-0.12%)
Feb 14, 2019 2050 2076 2035 2062 0 -7.21(-0.35%)
Feb 13, 2019 2089 2099 2055 2069 0 -10.03(-0.48%)
Feb 12, 2019 2038 2090 2024 2079 0 +47.88(+2.36%)
Feb 11, 2019 2030 2052 2016 2031 0 +8.59(+0.42%)
Feb 08, 2019 2017 2052 2002 2023 0 +17.70(+0.88%)
Feb 07, 2019 1972 2010 1952 2005 0 +26.07(+1.32%)
Feb 06, 2019 1978 1988 1946 1979 0 +3.03(+0.15%)
Feb 05, 2019 1973 2002 1963 1976 0 +18.16(+0.93%)
Feb 04, 2019 1938 1963 1928 1958 0 +14.25(+0.73%)
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.