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, 2018 1803 1821 1782 1790 0 -7.54(-0.42%)
Apr 27, 2018 1785 1824 1774 1797 0 +22.92(+1.29%)
Apr 26, 2018 1744 1782 1726 1774 0 +25.53(+1.46%)
Apr 25, 2018 1743 1759 1726 1749 0 +8.31(+0.48%)
Apr 24, 2018 1751 1767 1732 1741 0 -1.98(-0.11%)
Apr 23, 2018 1721 1754 1717 1743 0 +25.04(+1.46%)
Apr 20, 2018 1727 1737 1706 1718 0 -11.27(-0.65%)
Apr 19, 2018 1734 1742 1710 1729 0 -4.97(-0.29%)
Apr 18, 2018 1749 1759 1729 1734 0 -12.29(-0.70%)
Apr 17, 2018 1746 1757 1735 1746 0 +12.01(+0.69%)
Apr 16, 2018 1727 1743 1714 1734 0 +13.92(+0.81%)
Apr 13, 2018 1748 1759 1711 1720 0 -19.49(-1.12%)
Apr 12, 2018 1741 1756 1729 1740 0 +4.46(+0.26%)
Apr 11, 2018 1725 1752 1723 1735 0 -0.91(-0.05%)
Apr 10, 2018 1719 1742 1708 1736 0 +34.01(+2.00%)
Apr 09, 2018 1719 1729 1697 1702 0 -8.18(-0.48%)
Apr 06, 2018 1727 1745 1693 1710 0 -27.10(-1.56%)
Apr 05, 2018 1713 1747 1702 1737 0 +29.30(+1.72%)
Apr 04, 2018 1654 1713 1651 1708 0 +38.57(+2.31%)
Apr 03, 2018 1648 1674 1640 1669 0 +26.99(+1.64%)
Apr 02, 2018 1664 1677 1625 1642 0 -29.07(-1.74%)
Mar 29, 2018 1672 1672 1672 1672 0 +15.96(+0.96%)
Mar 28, 2018 1661 1688 1639 1656 0 +16.77(+1.02%)
Mar 27, 2018 1664 1674 1629 1639 0 -21.17(-1.28%)
Mar 26, 2018 1638 1663 1621 1660 0 +43.54(+2.69%)
Mar 23, 2018 1632 1656 1609 1616 0 -8.69(-0.53%)
Mar 22, 2018 1650 1660 1618 1625 0 -38.36(-2.31%)
Mar 21, 2018 1670 1683 1657 1663 0 -6.44(-0.39%)
Mar 20, 2018 1662 1681 1650 1670 0 +8.61(+0.52%)
Mar 19, 2018 1678 1685 1647 1661 0 -23.71(-1.41%)
Mar 16, 2018 1664 1704 1662 1685 0 +19.51(+1.17%)
Mar 15, 2018 1676 1688 1658 1666 0 -6.81(-0.41%)
Mar 14, 2018 1670 1689 1650 1672 0 +11.02(+0.66%)
Mar 13, 2018 1679 1693 1659 1661 0 -6.42(-0.38%)
Mar 12, 2018 1680 1690 1658 1668 0 -10.56(-0.63%)
Mar 09, 2018 1671 1692 1653 1678 0 +18.71(+1.13%)
Mar 08, 2018 1685 1694 1650 1660 0 -26.14(-1.55%)
Mar 07, 2018 1685 1693 1679 1686 0 -10.24(-0.60%)
Mar 06, 2018 1689 1708 1670 1696 0 +12.59(+0.75%)
Mar 05, 2018 1673 1702 1657 1683 0 +2.58(+0.15%)
Mar 02, 2018 1650 1685 1636 1681 0 +15.03(+0.90%)
Mar 01, 2018 1677 1692 1645 1666 0 -10.87(-0.65%)
Feb 28, 2018 1694 1706 1674 1677 0 -11.91(-0.71%)
Feb 27, 2018 1723 1737 1675 1689 0 -32.41(-1.88%)
Feb 26, 2018 1709 1729 1692 1721 0 +16.20(+0.95%)
Feb 23, 2018 1704 1712 1674 1705 0 +10.51(+0.62%)
Feb 22, 2018 1694 1705 1688 1694 0 +7.99(+0.47%)
Feb 21, 2018 1674 1717 1669 1686 0 +15.94(+0.95%)
Feb 20, 2018 1690 1699 1656 1670 0 -26.12(-1.54%)
Feb 16, 2018 1696 1696 1696 1696 0 -105.64(-5.86%)
Feb 15, 2018 1805 1817 1775 1802 0 +1.96(+0.11%)
Feb 14, 2018 1735 1808 1725 1800 0 +52.05(+2.98%)
Feb 13, 2018 1728 1752 1717 1748 0 +35.72(+2.09%)
Feb 12, 2018 1712 1742 1694 1712 0 +17.49(+1.03%)
Feb 09, 2018 1699 1726 1643 1695 0 +16.31(+0.97%)
Feb 08, 2018 1714 1754 1676 1679 0 -68.21(-3.90%)
Feb 07, 2018 1720 1765 1712 1747 0 +31.00(+1.81%)
Feb 06, 2018 1681 1729 1643 1716 0 +2.83(+0.17%)
Feb 05, 2018 1721 1754 1697 1713 0 -9.98(-0.58%)
Feb 02, 2018 1737 1757 1724 1723 0 -17.66(-1.01%)
Feb 01, 2018 1728 1753 1701 1741 0 -3.18(-0.18%)
Jan 31, 2018 1763 1775 1735 1744 0 -15.44(-0.88%)
Jan 30, 2018 1769 1772 1754 1759 0 -21.30(-1.20%)
Jan 29, 2018 1765 1793 1761 1780 0 +9.93(+0.56%)
Jan 26, 2018 1771 1779 1754 1771 0 +6.67(+0.38%)
Jan 25, 2018 1783 1789 1750 1764 0 -2.75(-0.16%)
Jan 24, 2018 1775 1790 1755 1767 0 -3.10(-0.18%)
Jan 23, 2018 1755 1776 1745 1770 0 +12.52(+0.71%)
Jan 22, 2018 1753 1769 1736 1757 0 +2.16(+0.12%)
Jan 19, 2018 1724 1759 1718 1755 0 +39.89(+2.33%)
Jan 18, 2018 1717 1735 1707 1715 0 +1.40(+0.08%)
Jan 17, 2018 1704 1725 1693 1714 0 +19.66(+1.16%)
Jan 16, 2018 1730 1736 1690 1694 0 -33.90(-1.96%)
Jan 12, 2018 1728 1728 1728 1728 0 +7.18(+0.42%)
Jan 11, 2018 1702 1726 1694 1721 0 +24.35(+1.44%)
Jan 10, 2018 1694 1701 1684 1696 0 -1.32(-0.08%)
Jan 09, 2018 1708 1720 1689 1698 0 -18.00(-1.05%)
Jan 08, 2018 1704 1746 1688 1716 0 +22.68(+1.34%)
Jan 05, 2018 1696 1711 1686 1693 0 +0.24(+0.01%)
Jan 04, 2018 1672 1697 1658 1693 0 +27.77(+1.67%)
Jan 03, 2018 1681 1689 1657 1665 0 -12.46(-0.74%)
Jan 02, 2018 1663 1688 1656 1678 0 +19.39(+1.17%)
Dec 29, 2017 1658 1658 1658 1658 0 -14.49(-0.87%)
Dec 28, 2017 1678 1681 1666 1673 0 -2.59(-0.15%)
Dec 27, 2017 1678 1689 1668 1675 0 +1.03(+0.06%)
Dec 26, 2017 1652 1681 1651 1674 0 +19.02(+1.15%)
Dec 22, 2017 1650 1665 1635 1655 0 +2.09(+0.13%)
Dec 21, 2017 1655 1668 1642 1653 0 +3.40(+0.21%)
Dec 20, 2017 1652 1664 1639 1650 0 +2.72(+0.17%)
Dec 19, 2017 1658 1672 1638 1647 0 -9.55(-0.58%)
Dec 18, 2017 1661 1678 1638 1657 0 +7.30(+0.44%)
Dec 15, 2017 1632 1657 1625 1649 0 +29.20(+1.80%)
Dec 14, 2017 1628 1638 1610 1620 0 +2.57(+0.16%)
Dec 13, 2017 1608 1629 1602 1617 0 +12.16(+0.76%)
Dec 12, 2017 1602 1617 1593 1605 0 +4.75(+0.30%)
Dec 11, 2017 1615 1628 1594 1601 0 -13.34(-0.83%)
Dec 08, 2017 1594 1621 1587 1614 0 +23.68(+1.49%)
Dec 07, 2017 1590 1610 1579 1590 0 +20.33(+1.30%)
Dec 06, 2017 1564 1582 1546 1570 0 +20.37(+1.31%)
Dec 05, 2017 1568 1576 1540 1550 0 -13.54(-0.87%)
Dec 04, 2017 1580 1588 1561 1563 0 -1.46(-0.09%)
Dec 01, 2017 1577 1582 1540 1565 0 -14.98(-0.95%)
Nov 30, 2017 1592 1612 1569 1579 0 -9.60(-0.60%)
Nov 29, 2017 1582 1608 1571 1589 0 +15.00(+0.95%)
Nov 28, 2017 1558 1584 1552 1574 0 +18.03(+1.16%)
Nov 27, 2017 1569 1585 1552 1556 0 -9.17(-0.59%)
Nov 24, 2017 1563 1574 1557 1565 0 +5.24(+0.34%)
Nov 22, 2017 1545 1569 1539 1560 0 +12.17(+0.79%)
Nov 21, 2017 1549 1558 1532 1548 0 +0.72(+0.05%)
Nov 20, 2017 1524 1552 1517 1547 0 +23.46(+1.54%)
Nov 17, 2017 1514 1537 1513 1524 0 +19.19(+1.28%)
Nov 16, 2017 1493 1511 1480 1504 0 +13.72(+0.92%)
Nov 15, 2017 1485 1502 1473 1491 0 +0.88(+0.06%)
Nov 14, 2017 1478 1496 1469 1490 0 +4.89(+0.33%)
Nov 13, 2017 1484 1500 1476 1485 0 -1.74(-0.12%)
Nov 10, 2017 1477 1500 1471 1487 0 +9.92(+0.67%)
Nov 09, 2017 1464 1490 1456 1477 0 +8.24(+0.56%)
Nov 08, 2017 1449 1475 1442 1469 0 +19.73(+1.36%)
Nov 07, 2017 1466 1469 1441 1449 0 -15.90(-1.09%)
Nov 06, 2017 1465 1480 1455 1465 0 +2.37(+0.16%)
Nov 03, 2017 1475 1483 1455 1462 0 -11.90(-0.81%)
Nov 02, 2017 1495 1501 1454 1474 0 -26.13(-1.74%)
Nov 01, 2017 1505 1522 1478 1500 0 -1.09(-0.07%)
Oct 31, 2017 1514 1525 1493 1501 0 -28.76(-1.88%)
Oct 30, 2017 1533 1543 1515 1530 0 -14.05(-0.91%)
Oct 27, 2017 1538 1556 1522 1544 0 +2.18(+0.14%)
Oct 26, 2017 1542 1560 1520 1542 0 +1.20(+0.08%)
Oct 25, 2017 1540 1553 1520 1541 0 -3.46(-0.22%)
Oct 24, 2017 1552 1560 1524 1544 0 +8.02(+0.52%)
Oct 23, 2017 1524 1580 1510 1536 0 +29.82(+1.98%)
Oct 20, 2017 1490 1522 1483 1507 0 +31.89(+2.16%)
Oct 19, 2017 1466 1479 1463 1475 0 +5.13(+0.35%)
Oct 18, 2017 1464 1482 1454 1469 0 +11.95(+0.82%)
Oct 17, 2017 1453 1473 1444 1458 0 +5.52(+0.38%)
Oct 16, 2017 1458 1465 1443 1452 0 -4.77(-0.33%)
Oct 13, 2017 1469 1481 1447 1457 0 -12.15(-0.83%)
Oct 12, 2017 1469 1477 1453 1469 0 -6.68(-0.45%)
Oct 11, 2017 1486 1492 1469 1476 0 -15.04(-1.01%)
Oct 10, 2017 1481 1503 1480 1491 0 +11.92(+0.81%)
Oct 09, 2017 1499 1503 1468 1479 0 -20.24(-1.35%)
Oct 06, 2017 1487 1505 1477 1499 0 +9.74(+0.65%)
Oct 05, 2017 1491 1502 1472 1489 0 -0.03(-0.00%)
Oct 04, 2017 1489 1501 1477 1489 0 +2.32(+0.16%)
Oct 03, 2017 1503 1512 1477 1487 0 -10.57(-0.71%)
Oct 02, 2017 1488 1499 1472 1498 0 +9.21(+0.62%)
Sep 29, 2017 1481 1499 1473 1488 0 +10.82(+0.73%)
Sep 28, 2017 1475 1489 1460 1477 0 -0.58(-0.04%)
Sep 27, 2017 1458 1481 1447 1478 0 +16.00(+1.09%)
Sep 26, 2017 1442 1469 1436 1462 0 +24.14(+1.68%)
Sep 25, 2017 1442 1462 1433 1438 0 -8.18(-0.57%)
Sep 22, 2017 1439 1452 1433 1446 0 +3.97(+0.28%)
Sep 21, 2017 1443 1451 1431 1442 0 -5.75(-0.40%)
Sep 20, 2017 1453 1457 1435 1448 0 -3.53(-0.24%)
Sep 19, 2017 1455 1463 1441 1451 0 -4.77(-0.33%)
Sep 18, 2017 1474 1480 1449 1456 0 -15.51(-1.05%)
Sep 15, 2017 1472 1483 1459 1472 0 +1.53(+0.10%)
Sep 14, 2017 1483 1486 1453 1470 0 -17.50(-1.18%)
Sep 13, 2017 1482 1494 1476 1488 0 +6.38(+0.43%)
Sep 12, 2017 1482 1490 1470 1481 0 +0.12(+0.01%)
Sep 11, 2017 1474 1490 1468 1481 0 +13.00(+0.89%)
Sep 08, 2017 1468 1481 1451 1468 0 -4.71(-0.32%)
Sep 07, 2017 1482 1486 1465 1473 0 -6.80(-0.46%)
Sep 06, 2017 1478 1497 1457 1480 0 +7.37(+0.50%)
Sep 05, 2017 1467 1482 1454 1472 0 +6.28(+0.43%)
Sep 01, 2017 1449 1472 1440 1466 0 +33.07(+2.31%)
Aug 31, 2017 1430 1442 1422 1433 0 +6.82(+0.48%)
Aug 30, 2017 1436 1442 1420 1426 0 -11.96(-0.83%)
Aug 29, 2017 1440 1451 1424 1438 0 -12.46(-0.86%)
Aug 28, 2017 1453 1461 1440 1451 0 -2.72(-0.19%)
Aug 25, 2017 1442 1464 1438 1453 0 +14.94(+1.04%)
Aug 24, 2017 1443 1458 1430 1438 0 +12.26(+0.86%)
Aug 23, 2017 1424 1434 1416 1426 0 -1.30(-0.09%)
Aug 22, 2017 1428 1434 1416 1427 0 +6.04(+0.42%)
Aug 21, 2017 1427 1435 1409 1421 0 -0.44(-0.03%)
Aug 18, 2017 1428 1434 1405 1422 0 -15.66(-1.09%)
Aug 17, 2017 1451 1461 1435 1437 0 -20.28(-1.39%)
Aug 16, 2017 1459 1468 1447 1458 0 +3.26(+0.22%)
Aug 15, 2017 1456 1471 1433 1454 0 -8.99(-0.61%)
Aug 14, 2017 1449 1470 1441 1463 0 +26.45(+1.84%)
Aug 11, 2017 1422 1451 1411 1437 0 +1.11(+0.08%)
Aug 10, 2017 1448 1460 1431 1436 0 -28.37(-1.94%)
Aug 09, 2017 1466 1480 1436 1464 0 -12.32(-0.83%)
Aug 08, 2017 1484 1502 1467 1477 0 +4.61(+0.31%)
Aug 07, 2017 1472 1484 1465 1472 0 +1.19(+0.08%)
Aug 04, 2017 1463 1482 1454 1471 0 +11.18(+0.77%)
Aug 03, 2017 1456 1475 1448 1460 0 +3.85(+0.26%)
Aug 02, 2017 1457 1475 1441 1456 0 +6.40(+0.44%)
Aug 01, 2017 1446 1461 1428 1449 0 -3.55(-0.24%)
Jul 31, 2017 1452 1466 1437 1453 0 +0.99(+0.07%)
Jul 28, 2017 1435 1459 1428 1452 0 +19.89(+1.39%)
Jul 27, 2017 1440 1446 1415 1432 0 -5.47(-0.38%)
Jul 26, 2017 1445 1449 1424 1437 0 -5.86(-0.41%)
Jul 25, 2017 1418 1455 1413 1443 0 +27.61(+1.95%)
Jul 24, 2017 1425 1430 1400 1416 0 -6.46(-0.45%)
Jul 21, 2017 1406 1429 1399 1422 0 +16.18(+1.15%)
Jul 20, 2017 1404 1415 1387 1406 0 +16.68(+1.20%)
Jul 19, 2017 1370 1393 1366 1389 0 +21.03(+1.54%)
Jul 18, 2017 1371 1381 1355 1368 0 -6.85(-0.50%)
Jul 17, 2017 1370 1392 1367 1375 0 +5.87(+0.43%)
Jul 14, 2017 1374 1378 1360 1369 0 -0.04(-0.00%)
Jul 13, 2017 1367 1382 1360 1369 0 +6.44(+0.47%)
Jul 12, 2017 1365 1375 1354 1363 0 +3.38(+0.25%)
Jul 11, 2017 1372 1374 1349 1360 0 -15.01(-1.09%)
Jul 10, 2017 1377 1385 1361 1375 0 -5.79(-0.42%)
Jul 07, 2017 1370 1388 1361 1380 0 +12.98(+0.95%)
Jul 06, 2017 1401 1404 1363 1367 0 -40.04(-2.85%)
Jul 05, 2017 1415 1420 1396 1407 0 -9.70(-0.68%)
Jul 03, 2017 1409 1427 1405 1417 0 +8.59(+0.61%)
Jun 30, 2017 1405 1422 1395 1408 0 +13.93(+1.00%)
Jun 29, 2017 1393 1411 1377 1395 0 +8.67(+0.63%)
Jun 28, 2017 1387 1403 1381 1386 0 +5.42(+0.39%)
Jun 27, 2017 1380 1391 1372 1380 0 -0.69(-0.05%)
Jun 26, 2017 1374 1391 1366 1381 0 +11.37(+0.83%)
Jun 23, 2017 1349 1372 1339 1370 0 +21.32(+1.58%)
Jun 22, 2017 1334 1359 1326 1348 0 +15.79(+1.18%)
Jun 21, 2017 1332 1343 1319 1333 0 +0.30(+0.02%)
Jun 20, 2017 1366 1367 1324 1332 0 -36.51(-2.67%)
Jun 19, 2017 1365 1375 1352 1369 0 +7.81(+0.57%)
Jun 16, 2017 1361 1372 1337 1361 0 -4.74(-0.35%)
Jun 15, 2017 1367 1374 1350 1366 0 -12.15(-0.88%)
Jun 14, 2017 1372 1384 1358 1378 0 +7.23(+0.53%)
Jun 13, 2017 1369 1378 1347 1371 0 +3.57(+0.26%)
Jun 12, 2017 1343 1384 1341 1367 0 +21.90(+1.63%)
Jun 09, 2017 1311 1349 1305 1345 0 +35.88(+2.74%)
Jun 08, 2017 1311 1327 1304 1309 0 +2.74(+0.21%)
Jun 07, 2017 1301 1316 1296 1307 0 +4.31(+0.33%)
Jun 06, 2017 1309 1318 1291 1302 0 -5.64(-0.43%)
Jun 05, 2017 1310 1318 1294 1308 0 -3.55(-0.27%)
Jun 02, 2017 1313 1326 1297 1312 0 +31.54(+2.46%)
Jun 01, 2017 1273 1291 1260 1280 0 +11.81(+0.93%)
May 31, 2017 1271 1277 1256 1268 0 -0.80(-0.06%)
May 30, 2017 1271 1284 1264 1269 0 -3.07(-0.24%)
May 26, 2017 1264 1280 1257 1272 0 +9.56(+0.76%)
May 25, 2017 1266 1279 1255 1262 0 +6.53(+0.52%)
May 24, 2017 1258 1263 1245 1256 0 -2.66(-0.21%)
May 23, 2017 1264 1271 1251 1259 0 -4.03(-0.32%)
May 22, 2017 1258 1275 1252 1263 0 +8.02(+0.64%)
May 19, 2017 1243 1263 1224 1255 0 +12.05(+0.97%)
May 18, 2017 1248 1257 1234 1243 0 -0.89(-0.07%)
May 17, 2017 1266 1267 1236 1243 0 -25.44(-2.00%)
May 16, 2017 1296 1298 1264 1269 0 -36.18(-2.77%)
May 15, 2017 1317 1324 1301 1305 0 -10.59(-0.80%)
May 12, 2017 1340 1340 1308 1316 0 -29.93(-2.22%)
May 11, 2017 1361 1367 1324 1346 0 -15.73(-1.16%)
May 10, 2017 1352 1367 1341 1361 0 +5.90(+0.44%)
May 09, 2017 1334 1362 1331 1355 0 +22.81(+1.71%)
May 08, 2017 1329 1344 1322 1333 0 +5.05(+0.38%)
May 05, 2017 1317 1332 1312 1328 0 +14.33(+1.09%)
May 04, 2017 1309 1323 1301 1313 0 +7.46(+0.57%)
May 03, 2017 1330 1333 1291 1306 0 -20.09(-1.52%)
May 02, 2017 1315 1332 1309 1326 0 +15.52(+1.18%)
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.