Skip to main content
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 (%)
Apr 30, 2012 2518 2533 2478 2493 0 -28.05(-1.11%)
Apr 27, 2012 2514 2546 2466 2521 0 +7.27(+0.29%)
Apr 26, 2012 2465 2528 2456 2514 0 +60.15(+2.45%)
Apr 25, 2012 2432 2470 2414 2454 0 +41.26(+1.71%)
Apr 24, 2012 2463 2479 2396 2412 0 -54.18(-2.20%)
Apr 23, 2012 2461 2479 2423 2466 0 -21.71(-0.87%)
Apr 20, 2012 2444 2509 2434 2488 0 +52.78(+2.17%)
Apr 19, 2012 2454 2475 2421 2435 0 -20.36(-0.83%)
Apr 18, 2012 2455 2471 2434 2456 0 -12.62(-0.51%)
Apr 17, 2012 2449 2487 2441 2468 0 +27.98(+1.15%)
Apr 16, 2012 2460 2479 2418 2440 0 -8.58(-0.35%)
Apr 13, 2012 2428 2471 2412 2449 0 +14.27(+0.59%)
Apr 12, 2012 2414 2449 2403 2435 0 +21.70(+0.90%)
Apr 11, 2012 2412 2435 2392 2413 0 +30.29(+1.27%)
Apr 10, 2012 2461 2468 2372 2383 0 -83.41(-3.38%)
Apr 09, 2012 2457 2481 2441 2466 0 -33.39(-1.34%)
Apr 05, 2012 2443 2521 2435 2500 0 +19.46(+0.78%)
Apr 04, 2012 2482 2503 2454 2480 0 -31.01(-1.23%)
Apr 03, 2012 2488 2525 2473 2511 0 +18.27(+0.73%)
Apr 02, 2012 2464 2513 2442 2493 0 +20.74(+0.84%)
Mar 30, 2012 2487 2524 2445 2472 0 +8.30(+0.34%)
Mar 29, 2012 2449 2472 2422 2464 0 -2.44(-0.10%)
Mar 28, 2012 2490 2502 2435 2466 0 -25.18(-1.01%)
Mar 27, 2012 2509 2524 2482 2491 0 -15.08(-0.60%)
Mar 26, 2012 2485 2526 2471 2506 0 +36.53(+1.48%)
Mar 23, 2012 2482 2502 2431 2470 0 -13.52(-0.54%)
Mar 22, 2012 2446 2502 2427 2483 0 +11.30(+0.46%)
Mar 21, 2012 2462 2491 2452 2472 0 +14.68(+0.60%)
Mar 20, 2012 2438 2471 2430 2457 0 +4.94(+0.20%)
Mar 19, 2012 2439 2473 2420 2453 0 +13.40(+0.55%)
Mar 16, 2012 2464 2488 2428 2439 0 -25.00(-1.01%)
Mar 15, 2012 2455 2479 2425 2464 0 +8.20(+0.33%)
Mar 14, 2012 2471 2491 2439 2456 0 -22.02(-0.89%)
Mar 13, 2012 2456 2490 2434 2478 0 +34.15(+1.40%)
Mar 12, 2012 2432 2466 2411 2444 0 +9.25(+0.38%)
Mar 09, 2012 2415 2457 2399 2435 0 +23.41(+0.97%)
Mar 08, 2012 2392 2435 2382 2411 0 +33.99(+1.43%)
Mar 07, 2012 2363 2393 2344 2377 0 +29.45(+1.25%)
Mar 06, 2012 2370 2382 2329 2348 0 -54.29(-2.26%)
Mar 05, 2012 2407 2430 2382 2402 0 -14.27(-0.59%)
Mar 02, 2012 2421 2444 2393 2416 0 -8.24(-0.34%)
Mar 01, 2012 2397 2443 2381 2425 0 +47.70(+2.01%)
Feb 29, 2012 2386 2411 2356 2377 0 -1.25(-0.05%)
Feb 28, 2012 2383 2402 2354 2378 0 -2.14(-0.09%)
Feb 27, 2012 2339 2401 2325 2380 0 +22.15(+0.94%)
Feb 24, 2012 2335 2372 2321 2358 0 +24.23(+1.04%)
Feb 23, 2012 2318 2355 2307 2334 0 +14.09(+0.61%)
Feb 22, 2012 2308 2338 2296 2320 0 +4.05(+0.17%)
Feb 21, 2012 2351 2360 2300 2316 0 -32.92(-1.40%)
Feb 17, 2012 2349 2349 2349 0 -14.51(-0.61%)
Feb 16, 2012 2313 2381 2305 2363 0 +44.69(+1.93%)
Feb 15, 2012 2333 2374 2304 2318 0 -4.08(-0.18%)
Feb 14, 2012 2299 2333 2285 2323 0 +6.45(+0.28%)
Feb 13, 2012 2308 2328 2285 2316 0 +24.39(+1.06%)
Feb 10, 2012 2288 2313 2268 2292 0 -30.22(-1.30%)
Feb 09, 2012 2292 2334 2276 2322 0 +40.47(+1.77%)
Feb 08, 2012 2266 2315 2245 2281 0 +30.99(+1.38%)
Feb 07, 2012 2231 2263 2211 2250 0 +20.36(+0.91%)
Feb 06, 2012 2224 2248 2204 2230 0 -2.03(-0.09%)
Feb 03, 2012 2205 2249 2190 2232 0 +44.38(+2.03%)
Feb 02, 2012 2199 2220 2171 2188 0 -11.70(-0.53%)
Feb 01, 2012 2201 2232 2184 2199 0 +7.09(+0.32%)
Jan 31, 2012 2189 2213 2166 2192 0 +15.05(+0.69%)
Jan 30, 2012 2162 2192 2142 2177 0 -3.13(-0.14%)
Jan 27, 2012 2159 2196 2148 2180 0 +12.13(+0.56%)
Jan 26, 2012 2206 2221 2149 2168 0 -37.66(-1.71%)
Jan 25, 2012 2177 2215 2161 2206 0 +25.45(+1.17%)
Jan 24, 2012 2157 2195 2141 2180 0 +11.60(+0.53%)
Jan 23, 2012 2158 2198 2137 2169 0 +12.48(+0.58%)
Jan 20, 2012 2150 2174 2133 2156 0 +2.95(+0.14%)
Jan 19, 2012 2158 2179 2127 2153 0 +1.00(+0.05%)
Jan 18, 2012 2130 2163 2102 2152 0 +14.95(+0.70%)
Jan 17, 2012 2157 2169 2124 2138 0 -5.93(-0.28%)
Jan 13, 2012 2143 2143 2143 0 -5.56(-0.26%)
Jan 12, 2012 2126 2163 2106 2149 0 +16.31(+0.76%)
Jan 11, 2012 2132 2161 2101 2133 0 -9.89(-0.46%)
Jan 10, 2012 2134 2171 2109 2143 0 +46.56(+2.22%)
Jan 09, 2012 2080 2109 2060 2096 0 +18.16(+0.87%)
Jan 06, 2012 2082 2103 2055 2078 0 -6.02(-0.29%)
Jan 05, 2012 2072 2098 2029 2084 0 -2.92(-0.14%)
Jan 04, 2012 2018 2097 2013 2087 0 +96.27(+4.84%)
Dec 30, 2011 2000 2017 1984 1991 0 -10.43(-0.52%)
Dec 29, 2011 1994 2015 1973 2001 0 +5.29(+0.27%)
Dec 28, 2011 2027 2038 1988 1996 0 -34.66(-1.71%)
Dec 27, 2011 2009 2045 1997 2030 0 +17.90(+0.89%)
Dec 23, 2011 2012 2012 2012 0 +26.57(+1.34%)
Dec 21, 2011 1990 2006 1948 1986 0 -7.19(-0.36%)
Dec 20, 2011 2000 2022 1966 1993 0 +24.64(+1.25%)
Dec 19, 2011 1989 2013 1961 1968 0 -10.25(-0.52%)
Dec 16, 2011 2000 2017 1959 1979 0 -7.00(-0.35%)
Dec 15, 2011 1996 2011 1951 1986 0 +9.50(+0.48%)
Dec 14, 2011 1985 2009 1959 1976 0 -21.31(-1.07%)
Dec 13, 2011 2087 2103 1978 1997 0 -71.81(-3.47%)
Dec 12, 2011 2064 2084 2029 2069 0 -21.20(-1.01%)
Dec 09, 2011 2052 2100 2029 2090 0 +49.20(+2.41%)
Dec 08, 2011 2066 2098 2028 2041 0 -29.28(-1.41%)
Dec 07, 2011 2072 2090 2038 2071 0 -14.49(-0.69%)
Dec 06, 2011 2101 2120 2061 2085 0 -18.44(-0.88%)
Dec 05, 2011 2107 2138 2074 2103 0 +29.54(+1.42%)
Dec 02, 2011 2073 2115 2055 2074 0 +28.57(+1.40%)
Dec 01, 2011 2022 2080 1991 2045 0 -73.63(-3.47%)
Nov 30, 2011 2114 2139 2085 2119 0 +73.52(+3.59%)
Nov 29, 2011 2055 2069 2021 2045 0 -10.18(-0.50%)
Nov 28, 2011 2017 2072 2005 2056 0 +105.98(+5.44%)
Nov 25, 2011 1969 1988 1945 1950 0 -30.03(-1.52%)
Nov 23, 2011 1980 1980 1980 0 -12.64(-0.63%)
Nov 22, 2011 2004 2024 1974 1992 0 -11.00(-0.55%)
Nov 21, 2011 2010 2034 1978 2003 0 -42.46(-2.08%)
Nov 18, 2011 2075 2091 2022 2046 0 -20.29(-0.98%)
Nov 17, 2011 2106 2125 2038 2066 0 -39.09(-1.86%)
Nov 16, 2011 2133 2159 2093 2105 0 -53.35(-2.47%)
Nov 15, 2011 2129 2177 2113 2159 0 +14.34(+0.67%)
Nov 14, 2011 2156 2180 2131 2144 0 -21.09(-0.97%)
Nov 11, 2011 2144 2188 2123 2165 0 +44.57(+2.10%)
Nov 10, 2011 2134 2149 2083 2121 0 +13.34(+0.63%)
Nov 09, 2011 2135 2166 2096 2107 0 -89.13(-4.06%)
Nov 08, 2011 2189 2215 2141 2197 0 +21.08(+0.97%)
Nov 07, 2011 2188 2211 2143 2175 0 +28.10(+1.31%)
Nov 04, 2011 2164 2192 2124 2147 0 -40.67(-1.86%)
Nov 03, 2011 2156 2206 2094 2188 0 +38.55(+1.79%)
Nov 02, 2011 2137 2172 2104 2149 0 +53.72(+2.56%)
Nov 01, 2011 2081 2137 2060 2096 0 -46.00(-2.15%)
Oct 31, 2011 2165 2202 2136 2142 0 -47.23(-2.16%)
Oct 28, 2011 2173 2206 2142 2189 0 +7.05(+0.32%)
Oct 27, 2011 2157 2202 2127 2182 0 +92.49(+4.43%)
Oct 26, 2011 2108 2135 2048 2089 0 +22.27(+1.08%)
Oct 25, 2011 2094 2133 2046 2067 0 -36.07(-1.71%)
Oct 24, 2011 2086 2138 2044 2103 0 +32.56(+1.57%)
Oct 21, 2011 2075 2099 2038 2071 0 +22.85(+1.12%)
Oct 20, 2011 2032 2062 1990 2048 0 +18.40(+0.91%)
Oct 19, 2011 2069 2092 2020 2029 0 -45.40(-2.19%)
Oct 18, 2011 2061 2103 1994 2075 0 +8.78(+0.42%)
Oct 17, 2011 2110 2126 2055 2066 0 -57.54(-2.71%)
Oct 14, 2011 2110 2136 2082 2124 0 +40.84(+1.96%)
Oct 13, 2011 2072 2107 2045 2083 0 -8.28(-0.40%)
Oct 12, 2011 2100 2148 2072 2091 0 +13.70(+0.66%)
Oct 11, 2011 2078 2110 2047 2077 0 -17.94(-0.86%)
Oct 10, 2011 2058 2112 2044 2095 0 +74.68(+3.70%)
Oct 07, 2011 2042 2077 1996 2021 0 -14.18(-0.70%)
Oct 06, 2011 2001 2048 1977 2035 0 +59.93(+3.03%)
Oct 05, 2011 1931 1988 1886 1975 0 +47.47(+2.46%)
Oct 04, 2011 1832 1933 1787 1927 0 +76.06(+4.11%)
Oct 03, 2011 1914 1968 1841 1851 0 -84.26(-4.35%)
Sep 30, 2011 1975 2018 1928 1936 0 -77.15(-3.83%)
Sep 29, 2011 2070 2086 1930 2013 0 -13.11(-0.65%)
Sep 28, 2011 2094 2122 2019 2026 0 -68.26(-3.26%)
Sep 27, 2011 2107 2155 2069 2094 0 +26.28(+1.27%)
Sep 26, 2011 2039 2074 1980 2068 0 +38.00(+1.87%)
Sep 23, 2011 1957 2053 1950 2030 0 +68.18(+3.48%)
Sep 22, 2011 1964 2012 1928 1962 0 -67.81(-3.34%)
Sep 21, 2011 2109 2133 2027 2029 0 -84.29(-3.99%)
Sep 20, 2011 2146 2186 2098 2114 0 -32.33(-1.51%)
Sep 19, 2011 2085 2162 2066 2146 0 +17.23(+0.81%)
Sep 16, 2011 2119 2153 2092 2129 0 +14.96(+0.71%)
Sep 15, 2011 2095 2129 2065 2114 0 +36.64(+1.76%)
Sep 14, 2011 2040 2106 2003 2077 0 +50.06(+2.47%)
Sep 13, 2011 1981 2041 1963 2027 0 +55.14(+2.80%)
Sep 12, 2011 1910 1987 1900 1972 0 +24.84(+1.28%)
Sep 09, 2011 1975 2002 1915 1947 0 -65.48(-3.25%)
Sep 08, 2011 2007 2066 1986 2013 0 -11.30(-0.56%)
Sep 07, 2011 1979 2030 1952 2024 0 +79.57(+4.09%)
Sep 06, 2011 1891 1950 1864 1944 0 -4.38(-0.22%)
Sep 02, 2011 1949 1949 1949 0 -63.74(-3.17%)
Sep 01, 2011 2035 2077 1999 2013 0 -23.05(-1.13%)
Aug 31, 2011 2054 2089 2008 2036 0 -3.23(-0.16%)
Aug 30, 2011 2010 2056 1993 2039 0 +17.33(+0.86%)
Aug 29, 2011 1966 2029 1949 2021 0 +80.48(+4.15%)
Aug 26, 2011 1852 1948 1831 1941 0 +76.06(+4.08%)
Aug 25, 2011 1934 1948 1855 1865 0 -57.56(-2.99%)
Aug 24, 2011 1898 1943 1878 1922 0 +23.78(+1.25%)
Aug 23, 2011 1796 1906 1776 1899 0 +116.77(+6.55%)
Aug 22, 2011 1804 1830 1761 1782 0 +17.90(+1.01%)
Aug 19, 2011 1785 1859 1756 1764 0 -49.21(-2.71%)
Aug 18, 2011 1862 1870 1787 1813 0 -112.45(-5.84%)
Aug 17, 2011 1978 2005 1902 1926 0 -43.45(-2.21%)
Aug 16, 2011 2003 2014 1951 1969 0 -117.89(-5.65%)
Aug 15, 2011 2071 2100 2035 2087 0 +36.43(+1.78%)
Aug 12, 2011 2015 2078 1995 2051 0 +56.09(+2.81%)
Aug 11, 2011 1918 2024 1896 1995 0 +96.86(+5.10%)
Aug 10, 2011 1929 1986 1864 1898 0 -32.40(-1.68%)
Aug 09, 2011 1923 1940 1772 1930 0 +91.85(+5.00%)
Aug 08, 2011 1924 1969 1818 1838 0 -157.80(-7.91%)
Aug 05, 2011 2020 2045 1918 1996 0 +7.98(+0.40%)
Aug 04, 2011 2093 2112 1982 1988 0 -141.88(-6.66%)
Aug 03, 2011 2093 2136 2040 2130 0 +38.91(+1.86%)
Aug 02, 2011 2155 2190 2086 2091 0 -82.05(-3.78%)
Aug 01, 2011 2209 2217 2138 2173 0 -3.69(-0.17%)
Jul 29, 2011 2176 2213 2133 2177 0 -20.74(-0.94%)
Jul 28, 2011 2167 2233 2159 2197 0 +36.85(+1.71%)
Jul 27, 2011 2211 2220 2149 2161 0 -61.85(-2.78%)
Jul 26, 2011 2229 2255 2199 2222 0 -10.79(-0.48%)
Jul 25, 2011 2234 2258 2218 2233 0 -25.40(-1.12%)
Jul 22, 2011 2261 2270 2247 2259 0 -3.34(-0.15%)
Jul 21, 2011 2255 2333 2232 2262 0 +43.44(+1.96%)
Jul 20, 2011 2237 2253 2201 2219 0 -25.95(-1.16%)
Jul 19, 2011 2202 2254 2193 2245 0 +63.24(+2.90%)
Jul 18, 2011 2181 2208 2162 2181 0 -2.25(-0.10%)
Jul 15, 2011 2198 2209 2164 2184 0 -2.77(-0.13%)
Jul 14, 2011 2218 2233 2164 2186 0 -34.28(-1.54%)
Jul 13, 2011 2214 2262 2199 2221 0 +73.15(+3.41%)
Jul 12, 2011 2127 2174 2117 2147 0 -143.66(-6.27%)
Jul 11, 2011 2295 2337 2267 2291 0 -35.31(-1.52%)
Jul 08, 2011 2311 2338 2291 2326 0 -18.61(-0.79%)
Jul 07, 2011 2320 2368 2309 2345 0 +46.12(+2.01%)
Jul 06, 2011 2279 2314 2265 2299 0 +10.51(+0.46%)
Jul 05, 2011 2271 2305 2247 2288 0 +16.30(+0.72%)
Jul 01, 2011 2272 2272 2272 0 +47.71(+2.14%)
Jun 30, 2011 2202 2247 2198 2224 0 +21.59(+0.98%)
Jun 29, 2011 2203 2229 2179 2203 0 +5.94(+0.27%)
Jun 28, 2011 2160 2206 2156 2197 0 +48.48(+2.26%)
Jun 27, 2011 2137 2171 2118 2148 0 +11.46(+0.54%)
Jun 24, 2011 2161 2177 2118 2137 0 -24.21(-1.12%)
Jun 23, 2011 2107 2167 2090 2161 0 +34.37(+1.62%)
Jun 22, 2011 2150 2175 2123 2127 0 -28.92(-1.34%)
Jun 21, 2011 2130 2179 2121 2156 0 +37.32(+1.76%)
Jun 20, 2011 2115 2126 2094 2118 0 +47.45(+2.29%)
Jun 17, 2011 2065 2095 2047 2071 0 +26.28(+1.29%)
Jun 16, 2011 2036 2060 2007 2045 0 +8.07(+0.40%)
Jun 15, 2011 2053 2073 2023 2037 0 -43.31(-2.08%)
Jun 14, 2011 2069 2096 2052 2080 0 +36.85(+1.80%)
Jun 13, 2011 2053 2092 2020 2043 0 +51.82(+2.60%)
Jun 10, 2011 2018 2034 1980 1991 0 -20.46(-1.02%)
Jun 09, 2011 1988 2032 1976 2012 0 +28.94(+1.46%)
Jun 08, 2011 2019 2032 1970 1983 0 -45.97(-2.27%)
Jun 07, 2011 2039 2062 2017 2029 0 -3.36(-0.17%)
Jun 06, 2011 2061 2076 2024 2032 0 -33.47(-1.62%)
Jun 03, 2011 2051 2107 2040 2065 0 -61.17(-2.88%)
May 24, 2011 2129 2159 2110 2127 0 +1.97(+0.09%)
May 23, 2011 2119 2151 2102 2125 0 -20.98(-0.98%)
May 20, 2011 2200 2209 2117 2146 0 -70.72(-3.19%)
May 19, 2011 2211 2231 2185 2216 0 +13.90(+0.63%)
May 18, 2011 2175 2212 2166 2202 0 +35.82(+1.65%)
May 17, 2011 2166 2187 2133 2167 0 -11.75(-0.54%)
May 16, 2011 2201 2215 2169 2178 0 -30.41(-1.38%)
May 13, 2011 2238 2250 2199 2209 0 -27.34(-1.22%)
May 12, 2011 2198 2250 2182 2236 0 +29.12(+1.32%)
May 11, 2011 2222 2244 2180 2207 0 -22.42(-1.01%)
May 10, 2011 2203 2244 2190 2229 0 +33.05(+1.50%)
May 09, 2011 2175 2212 2162 2196 0 +20.30(+0.93%)
May 06, 2011 2205 2220 2158 2176 0 -15.46(-0.71%)
May 05, 2011 2158 2215 2143 2192 0 +16.70(+0.77%)
May 04, 2011 2176 2200 2141 2175 0 -2.18(-0.10%)
May 03, 2011 2199 2219 2156 2177 0 -27.80(-1.26%)
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.