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, 2013 2957 3005 2941 2998 0 +39.64(+1.34%)
Apr 29, 2013 2957 2986 2932 2959 0 +11.14(+0.38%)
Apr 26, 2013 2975 2991 2907 2948 0 -35.48(-1.19%)
Apr 25, 2013 2946 3010 2920 2983 0 +52.83(+1.80%)
Apr 24, 2013 2919 2953 2891 2930 0 +17.06(+0.59%)
Apr 23, 2013 2890 2948 2873 2913 0 +34.10(+1.18%)
Apr 22, 2013 2832 2901 2806 2879 0 +56.19(+1.99%)
Apr 19, 2013 2817 2857 2787 2823 0 +21.86(+0.78%)
Apr 18, 2013 2847 2854 2785 2801 0 -41.06(-1.44%)
Apr 17, 2013 2837 2866 2794 2842 0 -1.55(-0.05%)
Apr 16, 2013 2821 2861 2796 2844 0 +125.45(+4.62%)
Apr 15, 2013 2706 2805 2712 2718 0 -66.84(-2.40%)
Apr 12, 2013 2773 2801 2745 2785 0 +3.71(+0.13%)
Apr 11, 2013 2768 2816 2748 2781 0 +15.94(+0.58%)
Apr 10, 2013 2732 2784 2724 2765 0 +41.04(+1.51%)
Apr 09, 2013 2737 2757 2706 2724 0 -9.37(-0.34%)
Apr 08, 2013 2704 2737 2687 2734 0 +26.47(+0.98%)
Apr 05, 2013 2678 2715 2647 2707 0 -1.58(-0.06%)
Apr 04, 2013 2680 2721 2663 2709 0 +25.17(+0.94%)
Apr 03, 2013 2678 2718 2647 2684 0 +10.63(+0.40%)
Apr 02, 2013 2650 2695 2638 2673 0 +31.68(+1.20%)
Apr 01, 2013 2665 2684 2625 2641 0 -26.41(-0.99%)
Mar 28, 2013 2668 2668 2668 0 +13.62(+0.51%)
Mar 27, 2013 2637 2662 2619 2654 0 +3.53(+0.13%)
Mar 26, 2013 2653 2667 2623 2651 0 -0.75(-0.03%)
Mar 25, 2013 2653 2673 2614 2651 0 +8.18(+0.31%)
Mar 22, 2013 2656 2690 2623 2643 0 +3.32(+0.13%)
Mar 21, 2013 2636 2661 2608 2640 0 -6.60(-0.25%)
Mar 20, 2013 2638 2659 2617 2646 0 +21.07(+0.80%)
Mar 19, 2013 2620 2649 2585 2625 0 -8.06(-0.31%)
Mar 18, 2013 2642 2664 2617 2633 0 -33.37(-1.25%)
Mar 15, 2013 2662 2692 2637 2667 0 -5.67(-0.21%)
Mar 14, 2013 2647 2686 2634 2672 0 +27.04(+1.02%)
Mar 13, 2013 2616 2661 2608 2645 0 +29.73(+1.14%)
Mar 12, 2013 2609 2635 2593 2616 0 +0.58(+0.02%)
Mar 11, 2013 2608 2633 2588 2615 0 -5.29(-0.20%)
Mar 08, 2013 2608 2635 2579 2620 0 +17.82(+0.68%)
Mar 07, 2013 2622 2636 2584 2603 0 -14.11(-0.54%)
Mar 06, 2013 2618 2649 2599 2617 0 -7.56(-0.29%)
Mar 05, 2013 2618 2643 2596 2624 0 +20.54(+0.79%)
Mar 04, 2013 2574 2623 2567 2604 0 +27.32(+1.06%)
Mar 01, 2013 2571 2588 2544 2576 0 +0.37(+0.01%)
Feb 28, 2013 2579 2600 2558 2576 0 +13.12(+0.51%)
Feb 27, 2013 2519 2582 2507 2563 0 +27.85(+1.10%)
Feb 26, 2013 2524 2559 2496 2535 0 -7.66(-0.30%)
Feb 22, 2013 2559 2574 2512 2543 0 +1.29(+0.05%)
Feb 21, 2013 2561 2584 2520 2541 0 -29.70(-1.16%)
Feb 20, 2013 2616 2632 2566 2571 0 +14.40(+0.56%)
Feb 15, 2013 2557 2557 2557 0 +33.99(+1.35%)
Feb 14, 2013 2511 2536 2491 2523 0 +1.86(+0.07%)
Feb 13, 2013 2523 2544 2500 2521 0 -4.28(-0.17%)
Feb 12, 2013 2525 2551 2507 2525 0 +6.83(+0.27%)
Feb 11, 2013 2525 2533 2496 2518 0 -12.41(-0.49%)
Feb 08, 2013 2530 2554 2510 2531 0 +2.33(+0.09%)
Feb 07, 2013 2512 2547 2481 2528 0 +17.44(+0.69%)
Feb 06, 2013 2484 2532 2468 2511 0 +47.61(+1.93%)
Feb 04, 2013 2473 2502 2452 2463 0 -22.89(-0.92%)
Feb 01, 2013 2510 2519 2473 2486 0 -10.22(-0.41%)
Jan 31, 2013 2484 2523 2464 2496 0 +21.42(+0.87%)
Jan 30, 2013 2487 2508 2466 2475 0 -18.51(-0.74%)
Jan 29, 2013 2498 2515 2473 2494 0 -6.99(-0.28%)
Jan 28, 2013 2503 2515 2474 2500 0 -4.27(-0.17%)
Jan 25, 2013 2463 2513 2449 2505 0 +48.80(+1.99%)
Jan 24, 2013 2474 2497 2412 2456 0 -25.55(-1.03%)
Jan 23, 2013 2455 2490 2439 2482 0 +11.61(+0.47%)
Jan 22, 2013 2462 2486 2442 2470 0 +8.83(+0.36%)
Jan 18, 2013 2461 2461 2461 0 -35.65(-1.43%)
Jan 17, 2013 2502 2523 2458 2497 0 -4.32(-0.17%)
Jan 16, 2013 2515 2534 2481 2501 0 -16.37(-0.65%)
Jan 15, 2013 2497 2534 2473 2517 0 -12.25(-0.48%)
Jan 14, 2013 2487 2541 2474 2530 0 +41.83(+1.68%)
Jan 12, 2013 2500 2512 2466 2488 0 +0.00(+0.00%)
Jan 11, 2013 2500 2512 2466 2488 0 -7.09(-0.28%)
Jan 10, 2013 2479 2509 2452 2495 0 +19.92(+0.80%)
Jan 09, 2013 2500 2519 2464 2475 0 -21.27(-0.85%)
Jan 08, 2013 2489 2514 2470 2496 0 +7.13(+0.29%)
Jan 07, 2013 2501 2523 2460 2489 0 -32.42(-1.29%)
Jan 04, 2013 2517 2540 2480 2522 0 +7.28(+0.29%)
Jan 03, 2013 2486 2540 2474 2514 0 +29.41(+1.18%)
Jan 02, 2013 2504 2514 2449 2485 0 -12.83(-0.51%)
Dec 31, 2012 2498 2498 2498 0 +50.85(+2.08%)
Dec 28, 2012 2449 2478 2431 2447 0 -17.61(-0.71%)
Dec 27, 2012 2441 2476 2423 2464 0 +28.44(+1.17%)
Dec 26, 2012 2487 2495 2416 2436 0 -50.68(-2.04%)
Dec 24, 2012 2487 2487 2487 0 -1.43(-0.06%)
Dec 21, 2012 2470 2505 2449 2488 0 -2.66(-0.11%)
Dec 20, 2012 2498 2509 2452 2491 0 -4.52(-0.18%)
Dec 19, 2012 2510 2536 2488 2495 0 -14.76(-0.59%)
Dec 18, 2012 2486 2527 2477 2510 0 +28.35(+1.14%)
Dec 17, 2012 2447 2488 2429 2482 0 +35.14(+1.44%)
Dec 14, 2012 2451 2476 2426 2447 0 -5.04(-0.21%)
Dec 13, 2012 2476 2496 2439 2452 0 -24.77(-1.00%)
Dec 12, 2012 2491 2511 2454 2476 0 -16.16(-0.65%)
Dec 11, 2012 2461 2500 2451 2493 0 +37.27(+1.52%)
Dec 10, 2012 2492 2507 2437 2455 0 -36.92(-1.48%)
Dec 07, 2012 2509 2523 2464 2492 0 -15.37(-0.61%)
Dec 06, 2012 2485 2527 2444 2508 0 +28.52(+1.15%)
Dec 05, 2012 2503 2525 2449 2479 0 -29.45(-1.17%)
Dec 04, 2012 2553 2563 2495 2509 0 -34.89(-1.37%)
Nov 30, 2012 2568 2579 2520 2543 0 -17.82(-0.70%)
Nov 29, 2012 2579 2590 2534 2561 0 +0.04(+0.00%)
Nov 28, 2012 2501 2575 2486 2561 0 +54.04(+2.16%)
Nov 27, 2012 2482 2535 2463 2507 0 +4.72(+0.19%)
Nov 26, 2012 2499 2520 2467 2502 0 -2.50(-0.10%)
Nov 24, 2012 2495 2518 2483 2505 0 +0.06(+0.00%)
Nov 23, 2012 2495 2518 2483 2505 0 +14.81(+0.59%)
Nov 21, 2012 2490 2490 2490 0 -9.02(-0.36%)
Nov 20, 2012 2480 2512 2469 2499 0 +17.29(+0.70%)
Nov 19, 2012 2460 2502 2449 2482 0 +42.78(+1.75%)
Nov 16, 2012 2403 2451 2387 2439 0 +38.77(+1.62%)
Nov 15, 2012 2397 2431 2373 2400 0 -2.60(-0.11%)
Nov 14, 2012 2474 2489 2392 2403 0 -59.48(-2.42%)
Nov 13, 2012 2463 2495 2430 2462 0 -6.69(-0.27%)
Nov 12, 2012 2471 2491 2424 2469 0 +41.96(+1.73%)
Nov 09, 2012 2436 2464 2406 2427 0 -17.14(-0.70%)
Nov 08, 2012 2509 2516 2438 2444 0 -66.16(-2.64%)
Nov 07, 2012 2525 2541 2487 2510 0 -41.97(-1.64%)
Nov 06, 2012 2528 2556 2513 2552 0 +25.30(+1.00%)
Nov 05, 2012 2509 2539 2495 2527 0 +15.43(+0.61%)
Nov 02, 2012 2539 2565 2504 2512 0 -21.47(-0.85%)
Nov 01, 2012 2495 2545 2474 2533 0 +47.86(+1.93%)
Oct 31, 2012 2490 2520 2447 2485 0 +66.68(+2.76%)
Oct 26, 2012 2419 2419 2419 0 -10.50(-0.43%)
Oct 25, 2012 2463 2481 2401 2429 0 -23.11(-0.94%)
Oct 24, 2012 2460 2474 2409 2452 0 +0.24(+0.01%)
Oct 23, 2012 2454 2480 2415 2452 0 -71.64(-2.84%)
Oct 19, 2012 2562 2573 2504 2524 0 -51.53(-2.00%)
Oct 18, 2012 2579 2596 2550 2575 0 -6.55(-0.25%)
Oct 17, 2012 2572 2603 2557 2582 0 +9.30(+0.36%)
Oct 16, 2012 2528 2583 2520 2572 0 +55.01(+2.19%)
Oct 15, 2012 2486 2528 2471 2517 0 +36.83(+1.48%)
Oct 12, 2012 2473 2502 2459 2480 0 +5.75(+0.23%)
Oct 11, 2012 2491 2505 2468 2475 0 +3.82(+0.15%)
Oct 10, 2012 2484 2503 2461 2471 0 -1.36(-0.06%)
Oct 09, 2012 2506 2525 2464 2472 0 -36.36(-1.45%)
Oct 08, 2012 2524 2546 2501 2509 0 -19.45(-0.77%)
Oct 06, 2012 2550 2563 2516 2528 0 +0.00(+0.00%)
Oct 05, 2012 2550 2563 2516 2528 0 -8.67(-0.34%)
Oct 04, 2012 2510 2550 2496 2537 0 +36.92(+1.48%)
Oct 03, 2012 2512 2529 2478 2500 0 -11.82(-0.47%)
Oct 02, 2012 2484 2520 2460 2512 0 +32.11(+1.30%)
Oct 01, 2012 2493 2529 2461 2480 0 -8.57(-0.34%)
Sep 28, 2012 2485 2511 2456 2488 0 -18.90(-0.75%)
Sep 27, 2012 2481 2525 2467 2507 0 +33.75(+1.36%)
Sep 26, 2012 2461 2491 2443 2473 0 +12.56(+0.51%)
Sep 25, 2012 2497 2519 2452 2461 0 -23.75(-0.96%)
Sep 24, 2012 2485 2509 2466 2484 0 -10.71(-0.43%)
Sep 21, 2012 2526 2537 2486 2495 0 -15.81(-0.63%)
Sep 20, 2012 2516 2533 2484 2511 0 -17.81(-0.70%)
Sep 19, 2012 2521 2559 2503 2529 0 +10.48(+0.42%)
Sep 18, 2012 2558 2564 2493 2518 0 -44.37(-1.73%)
Sep 17, 2012 2567 2576 2535 2563 0 -17.96(-0.70%)
Sep 14, 2012 2552 2601 2539 2581 0 +32.15(+1.26%)
Sep 13, 2012 2511 2572 2489 2548 0 +41.41(+1.65%)
Sep 12, 2012 2507 2529 2486 2507 0 +4.68(+0.19%)
Sep 11, 2012 2496 2515 2469 2502 0 -2.52(-0.10%)
Sep 10, 2012 2498 2539 2488 2505 0 -1.84(-0.07%)
Sep 07, 2012 2450 2531 2435 2507 0 +58.04(+2.37%)
Sep 06, 2012 2416 2461 2405 2449 0 +40.04(+1.66%)
Sep 05, 2012 2417 2429 2389 2409 0 -4.53(-0.19%)
Sep 04, 2012 2400 2429 2372 2413 0 +11.64(+0.48%)
Aug 31, 2012 2402 2402 2402 0 +14.46(+0.61%)
Aug 30, 2012 2385 2407 2357 2387 0 -14.30(-0.60%)
Aug 29, 2012 2397 2420 2378 2401 0 +41.31(+1.75%)
Aug 27, 2012 2366 2378 2342 2360 0 -2.59(-0.11%)
Aug 24, 2012 2347 2380 2331 2363 0 +8.24(+0.35%)
Aug 23, 2012 2349 2367 2326 2354 0 +0.62(+0.03%)
Aug 22, 2012 2335 2362 2317 2354 0 +11.40(+0.49%)
Aug 21, 2012 2349 2374 2328 2342 0 -0.29(-0.01%)
Aug 20, 2012 2382 2391 2326 2343 0 -43.14(-1.81%)
Aug 17, 2012 2350 2395 2343 2386 0 +34.60(+1.47%)
Aug 16, 2012 2328 2367 2312 2351 0 +17.67(+0.76%)
Aug 15, 2012 2313 2346 2307 2334 0 +16.80(+0.73%)
Aug 14, 2012 2336 2354 2304 2317 0 -3.71(-0.16%)
Aug 13, 2012 2302 2328 2280 2320 0 +11.57(+0.50%)
Aug 11, 2012 2315 2333 2289 2309 0 +0.00(+0.00%)
Aug 10, 2012 2315 2333 2289 2309 0 -10.53(-0.45%)
Aug 09, 2012 2305 2334 2289 2319 0 +5.14(+0.22%)
Aug 08, 2012 2307 2326 2291 2314 0 -7.69(-0.33%)
Aug 07, 2012 2298 2365 2291 2322 0 +39.26(+1.72%)
Aug 06, 2012 2267 2297 2250 2283 0 +21.05(+0.93%)
Aug 03, 2012 2231 2278 2222 2262 0 +59.70(+2.71%)
Aug 02, 2012 2179 2234 2157 2202 0 +3.77(+0.17%)
Aug 01, 2012 2257 2279 2186 2198 0 -50.03(-2.23%)
Jul 31, 2012 2272 2282 2228 2248 0 -30.41(-1.33%)
Jul 30, 2012 2282 2308 2257 2279 0 -6.04(-0.26%)
Jul 27, 2012 2252 2300 2240 2285 0 +43.59(+1.95%)
Jul 26, 2012 2232 2267 2202 2241 0 +47.76(+2.18%)
Jul 25, 2012 2214 2236 2177 2193 0 -15.90(-0.72%)
Jul 24, 2012 2231 2257 2190 2209 0 -7.35(-0.33%)
Jul 23, 2012 2190 2234 2160 2217 0 -14.08(-0.63%)
Jul 20, 2012 2261 2267 2207 2231 0 -41.86(-1.84%)
Jul 19, 2012 2221 2291 2210 2273 0 +82.88(+3.79%)
Jul 18, 2012 2144 2215 2137 2190 0 +34.49(+1.60%)
Jul 17, 2012 2152 2176 2130 2155 0 +11.75(+0.55%)
Jul 16, 2012 2154 2168 2126 2143 0 -21.83(-1.01%)
Jul 14, 2012 2135 2180 2125 2165 0 +0.00(+0.00%)
Jul 13, 2012 2135 2180 2125 2165 0 +43.78(+2.06%)
Jul 12, 2012 2108 2140 2075 2121 0 -4.19(-0.20%)
Jul 11, 2012 2156 2165 2091 2126 0 -20.08(-0.94%)
Jul 10, 2012 2160 2199 2132 2146 0 -89.64(-4.01%)
Jul 09, 2012 2247 2268 2215 2235 0 -12.67(-0.56%)
Jul 06, 2012 2244 2264 2217 2248 0 -18.69(-0.82%)
Jul 05, 2012 2216 2286 2209 2267 0 +52.35(+2.36%)
Jul 03, 2012 2214 2214 2214 0 +9.18(+0.42%)
Jul 02, 2012 2230 2237 2177 2205 0 -21.50(-0.97%)
Jun 30, 2012 2215 2263 2184 2227 0 -1.35(-0.06%)
Jun 29, 2012 2215 2263 2184 2228 0 +38.86(+1.78%)
Jun 28, 2012 2238 2248 2149 2189 0 -63.06(-2.80%)
Jun 27, 2012 2263 2287 2226 2252 0 -11.62(-0.51%)
Jun 26, 2012 2286 2298 2244 2264 0 -16.76(-0.73%)
Jun 25, 2012 2296 2308 2257 2281 0 -41.70(-1.80%)
Jun 22, 2012 2302 2334 2279 2322 0 +36.40(+1.59%)
Jun 21, 2012 2336 2349 2277 2286 0 -56.32(-2.40%)
Jun 20, 2012 2337 2364 2312 2342 0 -1.31(-0.06%)
Jun 19, 2012 2327 2374 2319 2344 0 +30.29(+1.31%)
Jun 18, 2012 2294 2324 2269 2313 0 +6.65(+0.29%)
Jun 15, 2012 2275 2314 2255 2307 0 +37.83(+1.67%)
Jun 14, 2012 2294 2323 2234 2269 0 +13.72(+0.61%)
Jun 13, 2012 2303 2322 2238 2255 0 -54.49(-2.36%)
Jun 12, 2012 2285 2320 2253 2310 0 +44.06(+1.94%)
Jun 11, 2012 2323 2337 2262 2265 0 -35.91(-1.56%)
Jun 08, 2012 2260 2308 2243 2301 0 +27.11(+1.19%)
Jun 07, 2012 2302 2318 2251 2274 0 -44.21(-1.91%)
Jun 06, 2012 2307 2342 2287 2318 0 +28.67(+1.25%)
Jun 05, 2012 2249 2300 2237 2290 0 +34.09(+1.51%)
Jun 04, 2012 2240 2271 2213 2256 0 +18.09(+0.81%)
Jun 02, 2012 2282 2301 2212 2238 0 +0.00(+0.00%)
Jun 01, 2012 2282 2301 2212 2238 0 -96.67(-4.14%)
May 31, 2012 2339 2351 2289 2334 0 -3.32(-0.14%)
May 30, 2012 2354 2364 2323 2338 0 -41.32(-1.74%)
May 29, 2012 2352 2386 2334 2379 0 +41.87(+1.79%)
May 25, 2012 2337 2337 2337 0 +6.20(+0.27%)
May 24, 2012 2306 2353 2288 2331 0 +33.80(+1.47%)
May 23, 2012 2266 2317 2240 2297 0 +22.28(+0.98%)
May 22, 2012 2267 2315 2253 2275 0 +16.19(+0.72%)
May 21, 2012 2209 2264 2189 2259 0 +56.91(+2.58%)
May 18, 2012 2216 2258 2189 2202 0 -10.51(-0.48%)
May 17, 2012 2286 2297 2205 2212 0 -77.73(-3.39%)
May 16, 2012 2280 2312 2258 2290 0 +18.65(+0.82%)
May 15, 2012 2285 2319 2258 2271 0 -40.97(-1.77%)
May 14, 2012 2309 2339 2283 2312 0 -28.66(-1.22%)
May 11, 2012 2328 2371 2318 2341 0 +0.71(+0.03%)
May 10, 2012 2371 2390 2326 2340 0 -7.28(-0.31%)
May 09, 2012 2320 2372 2303 2348 0 -3.09(-0.13%)
May 08, 2012 2394 2400 2276 2351 0 -69.84(-2.89%)
May 07, 2012 2424 2454 2405 2420 0 -17.32(-0.71%)
May 04, 2012 2494 2508 2424 2438 0 -77.35(-3.08%)
May 03, 2012 2558 2577 2493 2515 0 -42.18(-1.65%)
May 02, 2012 2495 2573 2484 2557 0 +55.30(+2.21%)
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.