Skip to main content
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 (%)
Apr 29, 2011 1757 1771 1743 1756 0 -19.68(-1.11%)
Apr 28, 2011 1742 1785 1730 1776 0 +32.53(+1.87%)
Apr 27, 2011 1724 1753 1716 1743 0 +24.47(+1.42%)
Apr 26, 2011 1711 1729 1697 1719 0 +2.61(+0.15%)
Apr 25, 2011 1723 1728 1703 1716 0 -5.19(-0.30%)
Apr 21, 2011 1723 1729 1702 1721 0 +6.95(+0.41%)
Apr 20, 2011 1699 1725 1690 1714 0 +38.93(+2.32%)
Apr 19, 2011 1669 1693 1662 1675 0 +12.83(+0.77%)
Apr 18, 2011 1650 1667 1633 1662 0 -7.04(-0.42%)
Apr 15, 2011 1682 1694 1660 1669 0 -8.46(-0.50%)
Apr 14, 2011 1659 1687 1649 1678 0 +9.82(+0.59%)
Apr 13, 2011 1636 1672 1630 1668 0 +38.25(+2.35%)
Apr 12, 2011 1610 1639 1603 1630 0 +7.33(+0.45%)
Apr 11, 2011 1614 1631 1608 1623 0 +7.73(+0.48%)
Apr 08, 2011 1638 1646 1604 1615 0 -15.66(-0.96%)
Apr 07, 2011 1645 1656 1614 1630 0 -14.68(-0.89%)
Apr 06, 2011 1656 1664 1636 1645 0 +1.74(+0.11%)
Apr 05, 2011 1628 1652 1619 1643 0 +9.79(+0.60%)
Apr 04, 2011 1628 1641 1612 1634 0 +14.28(+0.88%)
Apr 01, 2011 1609 1635 1603 1619 0 +18.61(+1.16%)
Mar 31, 2011 1610 1616 1591 1601 0 -14.46(-0.90%)
Mar 30, 2011 1606 1619 1597 1615 0 +22.51(+1.41%)
Mar 29, 2011 1578 1601 1569 1593 0 +14.48(+0.92%)
Mar 28, 2011 1595 1605 1574 1578 0 -16.56(-1.04%)
Mar 25, 2011 1593 1613 1587 1595 0 +6.84(+0.43%)
Mar 24, 2011 1596 1606 1578 1588 0 +1.38(+0.09%)
Mar 23, 2011 1559 1597 1546 1587 0 +22.65(+1.45%)
Mar 22, 2011 1585 1593 1498 1564 0 -22.03(-1.39%)
Mar 21, 2011 1589 1595 1575 1586 0 +16.77(+1.07%)
Mar 18, 2011 1594 1603 1552 1569 0 -95.18(-5.72%)
Mar 17, 2011 1680 1686 1652 1664 0 +5.13(+0.31%)
Mar 16, 2011 1674 1691 1640 1659 0 -19.68(-1.17%)
Mar 15, 2011 1663 1694 1656 1679 0 -28.34(-1.66%)
Mar 14, 2011 1724 1729 1688 1707 0 -38.68(-2.22%)
Mar 11, 2011 1736 1755 1710 1746 0 -9.68(-0.55%)
Mar 10, 2011 1752 1778 1735 1756 0 -16.30(-0.92%)
Mar 09, 2011 1765 1786 1753 1772 0 -0.26(-0.01%)
Mar 08, 2011 1758 1783 1745 1772 0 +16.47(+0.94%)
Mar 07, 2011 1776 1798 1739 1756 0 -16.45(-0.93%)
Mar 04, 2011 1774 1780 1754 1772 0 -2.06(-0.12%)
Mar 03, 2011 1755 1780 1752 1774 0 +32.67(+1.88%)
Mar 02, 2011 1725 1760 1717 1742 0 +14.46(+0.84%)
Mar 01, 2011 1771 1777 1722 1727 0 -34.17(-1.94%)
Feb 28, 2011 1755 1770 1742 1761 0 +14.48(+0.83%)
Feb 25, 2011 1735 1766 1718 1747 0 +20.74(+1.20%)
Feb 24, 2011 1712 1739 1694 1726 0 +11.26(+0.66%)
Feb 23, 2011 1747 1761 1695 1715 0 -36.20(-2.07%)
Feb 22, 2011 1760 1785 1739 1751 0 -40.25(-2.25%)
Feb 18, 2011 1791 1791 1791 0 +42.34(+2.42%)
Feb 17, 2011 1722 1760 1710 1749 0 +15.92(+0.92%)
Feb 16, 2011 1729 1745 1716 1733 0 +6.86(+0.40%)
Feb 15, 2011 1731 1739 1713 1726 0 -12.95(-0.74%)
Feb 14, 2011 1742 1752 1729 1739 0 -2.46(-0.14%)
Feb 11, 2011 1735 1750 1726 1741 0 -0.99(-0.06%)
Feb 10, 2011 1736 1752 1725 1742 0 -2.76(-0.16%)
Feb 09, 2011 1737 1759 1728 1745 0 +5.39(+0.31%)
Feb 08, 2011 1728 1742 1717 1740 0 +15.57(+0.90%)
Feb 07, 2011 1704 1732 1700 1724 0 +26.75(+1.58%)
Feb 04, 2011 1673 1703 1663 1698 0 +27.16(+1.63%)
Feb 03, 2011 1659 1684 1653 1670 0 +9.21(+0.55%)
Feb 02, 2011 1655 1667 1639 1661 0 +1.74(+0.10%)
Feb 01, 2011 1645 1672 1638 1659 0 +22.81(+1.39%)
Jan 31, 2011 1618 1643 1605 1637 0 +21.07(+1.30%)
Jan 28, 2011 1652 1657 1610 1616 0 -34.24(-2.08%)
Jan 27, 2011 1663 1672 1640 1650 0 -10.84(-0.65%)
Jan 26, 2011 1639 1670 1633 1661 0 +27.02(+1.65%)
Jan 25, 2011 1618 1637 1606 1634 0 +0.86(+0.05%)
Jan 24, 2011 1622 1642 1611 1633 0 +6.42(+0.39%)
Jan 21, 2011 1652 1655 1623 1626 0 -14.53(-0.89%)
Jan 20, 2011 1643 1656 1628 1641 0 -12.41(-0.75%)
Jan 19, 2011 1670 1673 1639 1653 0 -16.39(-0.98%)
Jan 18, 2011 1678 1695 1662 1670 0 -5.71(-0.34%)
Jan 14, 2011 1675 1675 1675 0 +24.88(+1.51%)
Jan 13, 2011 1668 1673 1642 1650 0 -14.28(-0.86%)
Jan 12, 2011 1675 1684 1656 1665 0 +3.45(+0.21%)
Jan 11, 2011 1670 1681 1651 1661 0 +0.66(+0.04%)
Jan 10, 2011 1634 1669 1628 1661 0 +17.38(+1.06%)
Jan 07, 2011 1650 1656 1631 1643 0 -7.03(-0.43%)
Jan 06, 2011 1657 1668 1639 1650 0 -9.42(-0.57%)
Jan 05, 2011 1639 1665 1630 1660 0 +12.56(+0.76%)
Jan 04, 2011 1691 1696 1638 1647 0 -48.75(-2.87%)
Jan 03, 2011 1691 1707 1676 1696 0 +7.87(+0.47%)
Dec 31, 2010 1698 1704 1683 1688 0 -14.80(-0.87%)
Dec 30, 2010 1693 1713 1689 1703 0 +7.73(+0.46%)
Dec 29, 2010 1714 1718 1693 1695 0 -15.55(-0.91%)
Dec 28, 2010 1717 1726 1703 1711 0 -0.14(-0.01%)
Dec 27, 2010 1709 1715 1697 1711 0 -0.55(-0.03%)
Dec 23, 2010 1723 1729 1697 1711 0 -14.53(-0.84%)
Dec 22, 2010 1747 1762 1719 1726 0 -79.90(-4.42%)
Dec 21, 2010 1788 1812 1777 1806 0 +27.09(+1.52%)
Dec 20, 2010 1787 1798 1765 1779 0 -0.57(-0.03%)
Dec 17, 2010 1762 1786 1757 1779 0 +18.28(+1.04%)
Dec 16, 2010 1748 1765 1733 1761 0 +13.11(+0.75%)
Dec 15, 2010 1758 1772 1739 1748 0 -7.80(-0.44%)
Dec 14, 2010 1752 1768 1741 1756 0 +13.37(+0.77%)
Dec 10, 2010 1735 1752 1724 1742 0 +11.98(+0.69%)
Dec 09, 2010 1732 1747 1715 1730 0 +11.65(+0.68%)
Dec 08, 2010 1725 1731 1700 1719 0 -3.32(-0.19%)
Dec 07, 2010 1744 1749 1717 1722 0 -4.84(-0.28%)
Dec 06, 2010 1730 1738 1710 1727 0 -4.70(-0.27%)
Dec 03, 2010 1726 1742 1708 1732 0 +0.56(+0.03%)
Dec 02, 2010 1732 1740 1715 1731 0 +0.02(+0.00%)
Dec 01, 2010 1736 1750 1722 1731 0 +23.80(+1.39%)
Nov 30, 2010 1678 1722 1672 1707 0 +19.29(+1.14%)
Nov 29, 2010 1688 1695 1661 1688 0 -6.60(-0.39%)
Nov 26, 2010 1699 1711 1690 1694 0 -12.47(-0.73%)
Nov 24, 2010 1680 1707 1707 1707 0 +39.85(+2.39%)
Nov 23, 2010 1661 1683 1653 1667 0 -8.64(-0.52%)
Nov 22, 2010 1656 1679 1651 1676 0 +11.54(+0.69%)
Nov 19, 2010 1622 1675 1618 1664 0 +44.99(+2.78%)
Nov 18, 2010 1604 1632 1601 1619 0 +31.61(+1.99%)
Nov 17, 2010 1567 1600 1562 1588 0 +27.28(+1.75%)
Nov 16, 2010 1582 1599 1550 1560 0 -41.21(-2.57%)
Nov 15, 2010 1596 1613 1583 1601 0 +11.35(+0.71%)
Nov 12, 2010 1605 1619 1578 1590 0 -27.60(-1.71%)
Nov 11, 2010 1607 1624 1598 1618 0 -1.73(-0.11%)
Nov 10, 2010 1606 1623 1596 1619 0 +11.29(+0.70%)
Nov 09, 2010 1622 1628 1601 1608 0 -8.33(-0.52%)
Nov 08, 2010 1614 1627 1599 1617 0 -5.67(-0.35%)
Nov 05, 2010 1604 1626 1600 1622 0 +14.85(+0.92%)
Nov 04, 2010 1579 1612 1572 1607 0 +45.10(+2.89%)
Nov 03, 2010 1561 1572 1541 1562 0 +4.50(+0.29%)
Nov 02, 2010 1562 1573 1547 1558 0 +5.57(+0.36%)
Nov 01, 2010 1565 1572 1541 1552 0 -4.90(-0.31%)
Oct 29, 2010 1546 1565 1537 1557 0 +8.87(+0.57%)
Oct 28, 2010 1554 1564 1534 1548 0 -7.07(-0.45%)
Oct 27, 2010 1557 1568 1532 1555 0 +29.52(+1.93%)
Oct 25, 2010 1532 1549 1519 1526 0 +5.59(+0.37%)
Oct 22, 2010 1522 1534 1513 1520 0 -0.59(-0.04%)
Oct 21, 2010 1520 1540 1504 1521 0 +8.37(+0.55%)
Oct 20, 2010 1505 1528 1500 1512 0 +13.34(+0.89%)
Oct 19, 2010 1504 1525 1485 1499 0 -29.05(-1.90%)
Oct 18, 2010 1532 1537 1518 1528 0 -2.22(-0.15%)
Oct 15, 2010 1536 1543 1517 1530 0 +6.95(+0.46%)
Oct 14, 2010 1526 1536 1513 1523 0 -4.86(-0.32%)
Oct 13, 2010 1536 1548 1519 1528 0 +1.75(+0.11%)
Oct 12, 2010 1529 1546 1511 1526 0 +28.52(+1.90%)
Oct 11, 2010 1500 1514 1489 1498 0 -7.81(-0.52%)
Oct 08, 2010 1502 1519 1481 1506 0 +22.25(+1.50%)
Oct 07, 2010 1485 1498 1467 1484 0 +2.48(+0.17%)
Oct 06, 2010 1482 1487 1465 1481 0 -5.05(-0.34%)
Oct 05, 2010 1468 1491 1460 1486 0 +33.58(+2.31%)
Oct 04, 2010 1456 1466 1435 1452 0 -9.55(-0.65%)
Oct 01, 2010 1464 1478 1451 1462 0 +2.29(+0.16%)
Sep 30, 2010 1462 1478 1445 1460 0 -1.78(-0.12%)
Sep 29, 2010 1465 1476 1450 1462 0 -12.10(-0.82%)
Sep 28, 2010 1440 1477 1429 1474 0 +31.21(+2.16%)
Sep 27, 2010 1441 1450 1424 1442 0 -0.72(-0.05%)
Sep 24, 2010 1451 1467 1430 1443 0 +39.86(+2.84%)
Sep 23, 2010 1400 1419 1386 1403 0 +0.79(+0.06%)
Sep 22, 2010 1411 1424 1391 1402 0 -14.81(-1.04%)
Sep 21, 2010 1423 1432 1408 1417 0 -10.93(-0.77%)
Sep 20, 2010 1410 1439 1405 1428 0 +20.89(+1.48%)
Sep 17, 2010 1406 1416 1391 1407 0 +11.75(+0.84%)
Sep 15, 2010 1367 1403 1364 1396 0 +22.87(+1.67%)
Sep 14, 2010 1355 1385 1351 1373 0 +12.72(+0.94%)
Sep 13, 2010 1350 1371 1346 1360 0 +24.17(+1.81%)
Sep 10, 2010 1343 1358 1330 1336 0 -4.68(-0.35%)
Sep 09, 2010 1370 1377 1333 1341 0 -16.02(-1.18%)
Sep 08, 2010 1351 1368 1346 1357 0 +7.66(+0.57%)
Sep 07, 2010 1348 1365 1342 1349 0 -10.59(-0.78%)
Sep 03, 2010 1359 1359 1359 0 +25.91(+1.94%)
Sep 02, 2010 1312 1337 1308 1334 0 +19.20(+1.46%)
Sep 01, 2010 1289 1317 1286 1314 0 +44.82(+3.53%)
Aug 31, 2010 1266 1285 1253 1270 0 -1.65(-0.13%)
Aug 30, 2010 1290 1303 1266 1271 0 -18.20(-1.41%)
Aug 27, 2010 1288 1302 1264 1289 0 -5.50(-0.42%)
Aug 26, 2010 1296 1316 1281 1295 0 +0.44(+0.03%)
Aug 25, 2010 1273 1300 1255 1294 0 +8.24(+0.64%)
Aug 24, 2010 1284 1301 1270 1286 0 -18.29(-1.40%)
Aug 23, 2010 1314 1333 1300 1304 0 -3.32(-0.25%)
Aug 20, 2010 1295 1312 1286 1308 0 +0.58(+0.04%)
Aug 19, 2010 1323 1329 1293 1307 0 -24.53(-1.84%)
Aug 18, 2010 1319 1342 1304 1332 0 +12.10(+0.92%)
Aug 17, 2010 1314 1341 1309 1320 0 +17.47(+1.34%)
Aug 16, 2010 1284 1312 1278 1302 0 +6.97(+0.54%)
Aug 13, 2010 1296 1316 1292 1295 0 -20.09(-1.53%)
Aug 12, 2010 1297 1322 1292 1315 0 -5.16(-0.39%)
Aug 11, 2010 1335 1340 1308 1320 0 -43.52(-3.19%)
Aug 10, 2010 1358 1377 1344 1364 0 -56.13(-3.95%)
Aug 09, 2010 1420 1437 1408 1420 0 +2.54(+0.18%)
Aug 06, 2010 1416 1422 1389 1418 0 +2.75(+0.19%)
Aug 05, 2010 1409 1425 1400 1415 0 -6.72(-0.47%)
Aug 04, 2010 1390 1428 1389 1422 0 +34.94(+2.52%)
Aug 03, 2010 1399 1412 1372 1387 0 -33.28(-2.34%)
Aug 02, 2010 1416 1436 1404 1420 0 +22.08(+1.58%)
Jul 30, 2010 1392 1409 1371 1398 0 +4.07(+0.29%)
Jul 29, 2010 1399 1412 1372 1394 0 +6.16(+0.44%)
Jul 28, 2010 1386 1405 1377 1388 0 -9.08(-0.65%)
Jul 27, 2010 1401 1419 1384 1397 0 -7.64(-0.54%)
Jul 26, 2010 1385 1414 1376 1404 0 +19.29(+1.39%)
Jul 23, 2010 1357 1393 1345 1385 0 +23.59(+1.73%)
Jul 22, 2010 1333 1372 1332 1361 0 +42.42(+3.22%)
Jul 21, 2010 1328 1348 1311 1319 0 -4.34(-0.33%)
Jul 20, 2010 1307 1327 1270 1323 0 +32.11(+2.49%)
Jul 19, 2010 1302 1313 1280 1291 0 -8.02(-0.62%)
Jul 16, 2010 1300 1343 1292 1299 0 -37.42(-2.80%)
Jul 15, 2010 1345 1352 1318 1337 0 -9.13(-0.68%)
Jul 14, 2010 1344 1355 1327 1346 0 -4.73(-0.35%)
Jul 13, 2010 1341 1359 1331 1351 0 +23.85(+1.80%)
Jul 12, 2010 1333 1344 1312 1327 0 -12.25(-0.91%)
Jul 09, 2010 1335 1344 1320 1339 0 +4.85(+0.36%)
Jul 08, 2010 1327 1347 1311 1334 0 +0.70(+0.05%)
Jul 07, 2010 1303 1334 1291 1333 0 +36.62(+2.82%)
Jul 06, 2010 1324 1351 1281 1297 0 -36.02(-2.70%)
Jul 02, 2010 1332 1359 1319 1333 0 -10.47(-0.78%)
Jul 01, 2010 1341 1354 1307 1343 0 +6.19(+0.46%)
Jun 30, 2010 1344 1372 1331 1337 0 -13.08(-0.97%)
Jun 29, 2010 1375 1391 1336 1350 0 -57.16(-4.06%)
Jun 25, 2010 1404 1419 1385 1407 0 +7.15(+0.51%)
Jun 24, 2010 1411 1431 1391 1400 0 -50.46(-3.48%)
Jun 23, 2010 1451 1466 1424 1451 0 -0.86(-0.06%)
Jun 22, 2010 1489 1515 1446 1451 0 -43.21(-2.89%)
Jun 21, 2010 1533 1541 1483 1495 0 -21.62(-1.43%)
Jun 18, 2010 1515 1528 1506 1516 0 +4.79(+0.32%)
Jun 17, 2010 1513 1524 1493 1512 0 +5.56(+0.37%)
Jun 16, 2010 1500 1523 1490 1506 0 -8.51(-0.56%)
Jun 15, 2010 1487 1516 1475 1514 0 +34.88(+2.36%)
Jun 14, 2010 1479 1497 1468 1480 0 -18.85(-1.26%)
Jun 11, 2010 1460 1505 1453 1498 0 +23.82(+1.62%)
Jun 10, 2010 1456 1490 1449 1475 0 +48.50(+3.40%)
Jun 09, 2010 1427 1461 1412 1426 0 +26.87(+1.92%)
Jun 08, 2010 1386 1406 1362 1399 0 +14.47(+1.04%)
Jun 07, 2010 1407 1422 1382 1385 0 -23.91(-1.70%)
Jun 04, 2010 1411 1451 1398 1409 0 -66.50(-4.51%)
Jun 03, 2010 1464 1482 1457 1475 0 +15.06(+1.03%)
Jun 02, 2010 1425 1462 1420 1460 0 +38.43(+2.70%)
Jun 01, 2010 1431 1461 1414 1422 0 -28.55(-1.97%)
May 28, 2010 1450 1450 1450 0 -26.27(-1.78%)
May 27, 2010 1450 1479 1438 1477 0 +49.35(+3.46%)
May 26, 2010 1440 1454 1417 1427 0 -0.02(-0.00%)
May 25, 2010 1370 1430 1353 1427 0 +21.92(+1.56%)
May 24, 2010 1401 1421 1391 1405 0 +0.61(+0.04%)
May 21, 2010 1353 1419 1339 1405 0 +24.64(+1.79%)
May 20, 2010 1380 1412 1366 1380 0 -45.16(-3.17%)
May 19, 2010 1432 1445 1404 1425 0 -16.75(-1.16%)
May 18, 2010 1477 1495 1436 1442 0 -22.35(-1.53%)
May 17, 2010 1466 1475 1421 1464 0 +1.87(+0.13%)
May 14, 2010 1466 1496 1447 1462 0 -43.55(-2.89%)
May 13, 2010 1537 1547 1499 1506 0 -34.05(-2.21%)
May 12, 2010 1510 1543 1500 1540 0 +34.46(+2.29%)
May 11, 2010 1512 1519 1495 1506 0 +6.74(+0.45%)
May 10, 2010 1474 1505 1468 1499 0 +106.99(+7.69%)
May 07, 2010 1414 1438 1372 1392 0 -33.64(-2.36%)
May 06, 2010 1438 1503 1317 1425 0 -69.24(-4.63%)
May 05, 2010 1498 1530 1473 1495 0 -31.08(-2.04%)
May 04, 2010 1546 1554 1515 1526 0 -32.32(-2.07%)
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.