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 30, 2018 1453 1459 1429 1430 0 -22.62(-1.56%)
Apr 27, 2018 1432 1464 1430 1452 0 +28.18(+1.98%)
Apr 26, 2018 1400 1430 1396 1424 0 +25.72(+1.84%)
Apr 25, 2018 1400 1406 1388 1399 0 -3.95(-0.28%)
Apr 24, 2018 1409 1415 1396 1402 0 +2.83(+0.20%)
Apr 23, 2018 1388 1408 1382 1400 0 +11.81(+0.85%)
Apr 20, 2018 1384 1394 1373 1388 0 -15.92(-1.13%)
Apr 19, 2018 1412 1418 1388 1404 0 -11.11(-0.79%)
Apr 18, 2018 1441 1446 1413 1415 0 -24.59(-1.71%)
Apr 17, 2018 1438 1445 1433 1439 0 +8.45(+0.59%)
Apr 16, 2018 1444 1450 1428 1431 0 -2.52(-0.18%)
Apr 13, 2018 1454 1458 1428 1434 0 -12.32(-0.85%)
Apr 12, 2018 1433 1452 1431 1446 0 +17.10(+1.20%)
Apr 11, 2018 1420 1436 1418 1429 0 -0.54(-0.04%)
Apr 10, 2018 1441 1446 1415 1429 0 +1.60(+0.11%)
Apr 09, 2018 1450 1456 1426 1428 0 -6.06(-0.42%)
Apr 06, 2018 1453 1472 1420 1434 0 -40.44(-2.74%)
Apr 05, 2018 1450 1478 1447 1474 0 +26.16(+1.81%)
Apr 04, 2018 1396 1450 1395 1448 0 +36.89(+2.61%)
Apr 03, 2018 1366 1413 1365 1411 0 +51.37(+3.78%)
Apr 02, 2018 1398 1401 1342 1360 0 -47.23(-3.36%)
Mar 29, 2018 1407 1407 1407 1407 0 +19.46(+1.40%)
Mar 28, 2018 1409 1422 1383 1388 0 -12.90(-0.92%)
Mar 27, 2018 1397 1430 1386 1400 0 +4.00(+0.29%)
Mar 26, 2018 1381 1401 1377 1396 0 +27.10(+1.98%)
Mar 23, 2018 1413 1422 1366 1369 0 -1.85(-0.13%)
Mar 22, 2018 1395 1408 1368 1371 0 -39.59(-2.81%)
Mar 21, 2018 1417 1428 1408 1411 0 -7.22(-0.51%)
Mar 20, 2018 1401 1420 1399 1418 0 +21.45(+1.54%)
Mar 19, 2018 1398 1411 1385 1397 0 -6.36(-0.45%)
Mar 16, 2018 1406 1419 1398 1403 0 -4.89(-0.35%)
Mar 15, 2018 1410 1414 1402 1408 0 +3.79(+0.27%)
Mar 14, 2018 1417 1422 1394 1404 0 -2.74(-0.19%)
Mar 13, 2018 1426 1437 1404 1407 0 -9.91(-0.70%)
Mar 12, 2018 1418 1436 1405 1417 0 +4.35(+0.31%)
Mar 09, 2018 1396 1417 1392 1412 0 +25.15(+1.81%)
Mar 08, 2018 1382 1395 1375 1387 0 +13.11(+0.95%)
Mar 07, 2018 1374 1386 1368 1374 0 -19.39(-1.39%)
Mar 06, 2018 1390 1396 1376 1393 0 +7.20(+0.52%)
Mar 05, 2018 1393 1398 1371 1386 0 -15.28(-1.09%)
Mar 02, 2018 1380 1406 1365 1402 0 -6.04(-0.43%)
Mar 01, 2018 1424 1434 1392 1408 0 -11.85(-0.83%)
Feb 28, 2018 1442 1447 1418 1419 0 -21.69(-1.51%)
Feb 27, 2018 1478 1489 1439 1441 0 -30.32(-2.06%)
Feb 26, 2018 1445 1476 1443 1471 0 +30.74(+2.13%)
Feb 23, 2018 1426 1444 1414 1441 0 +20.81(+1.47%)
Feb 22, 2018 1422 1423 1419 1420 0 +1.90(+0.13%)
Feb 21, 2018 1430 1441 1415 1418 0 -8.80(-0.62%)
Feb 20, 2018 1429 1438 1415 1427 0 -15.53(-1.08%)
Feb 16, 2018 1442 1442 1442 1442 0 -0.59(-0.04%)
Feb 15, 2018 1445 1454 1421 1443 0 +4.68(+0.33%)
Feb 14, 2018 1393 1441 1389 1438 0 +40.55(+2.90%)
Feb 13, 2018 1397 1406 1388 1398 0 -1.47(-0.11%)
Feb 12, 2018 1400 1420 1389 1399 0 +7.83(+0.56%)
Feb 09, 2018 1362 1408 1337 1391 0 +59.78(+4.49%)
Feb 08, 2018 1343 1402 1331 1332 0 -67.71(-4.84%)
Feb 07, 2018 1389 1424 1387 1399 0 +9.54(+0.69%)
Feb 06, 2018 1334 1397 1322 1390 0 -3.22(-0.23%)
Feb 05, 2018 1415 1431 1373 1393 0 -35.20(-2.46%)
Feb 02, 2018 1431 1445 1422 1428 0 -7.44(-0.52%)
Feb 01, 2018 1433 1443 1416 1436 0 -9.36(-0.65%)
Jan 31, 2018 1432 1460 1429 1445 0 +16.10(+1.13%)
Jan 30, 2018 1433 1439 1424 1429 0 -7.02(-0.49%)
Jan 29, 2018 1442 1449 1431 1436 0 -9.45(-0.65%)
Jan 26, 2018 1448 1457 1440 1445 0 +8.19(+0.57%)
Jan 25, 2018 1446 1456 1429 1437 0 -4.80(-0.33%)
Jan 24, 2018 1436 1451 1425 1442 0 +10.77(+0.75%)
Jan 23, 2018 1418 1435 1415 1431 0 +15.76(+1.11%)
Jan 22, 2018 1417 1424 1402 1415 0 -13.50(-0.94%)
Jan 19, 2018 1391 1430 1386 1429 0 +60.15(+4.39%)
Jan 18, 2018 1366 1372 1357 1369 0 +6.62(+0.49%)
Jan 17, 2018 1358 1368 1346 1362 0 +10.69(+0.79%)
Jan 16, 2018 1379 1391 1349 1351 0 -25.04(-1.82%)
Jan 12, 2018 1376 1376 1376 1376 0 +7.76(+0.57%)
Jan 11, 2018 1363 1370 1357 1369 0 +2.75(+0.20%)
Jan 10, 2018 1365 1367 1365 1366 0 +3.56(+0.26%)
Jan 09, 2018 1366 1377 1350 1362 0 -8.32(-0.61%)
Jan 08, 2018 1361 1377 1358 1371 0 +13.57(+1.00%)
Jan 05, 2018 1352 1364 1346 1357 0 +9.35(+0.69%)
Jan 04, 2018 1348 1352 1329 1348 0 -1.77(-0.13%)
Jan 03, 2018 1352 1358 1335 1350 0 -2.63(-0.19%)
Jan 02, 2018 1338 1353 1336 1352 0 +19.50(+1.46%)
Dec 29, 2017 1333 1333 1333 1333 0 -8.62(-0.64%)
Dec 28, 2017 1342 1349 1338 1341 0 +0.58(+0.04%)
Dec 27, 2017 1352 1354 1337 1341 0 -13.39(-0.99%)
Dec 26, 2017 1338 1360 1336 1354 0 +8.52(+0.63%)
Dec 22, 2017 1306 1351 1299 1346 0 -25.94(-1.89%)
Dec 21, 2017 1362 1377 1342 1372 0 +23.13(+1.72%)
Dec 20, 2017 1364 1367 1346 1348 0 -12.02(-0.88%)
Dec 19, 2017 1377 1380 1358 1360 0 -8.90(-0.65%)
Dec 18, 2017 1370 1376 1359 1369 0 +2.24(+0.16%)
Dec 15, 2017 1364 1374 1350 1367 0 +12.13(+0.90%)
Dec 14, 2017 1357 1367 1346 1355 0 +0.96(+0.07%)
Dec 13, 2017 1314 1358 1310 1354 0 +40.93(+3.12%)
Dec 12, 2017 1314 1322 1303 1313 0 +3.45(+0.26%)
Dec 11, 2017 1300 1317 1296 1310 0 +11.71(+0.90%)
Dec 08, 2017 1283 1302 1278 1298 0 +14.36(+1.12%)
Dec 07, 2017 1270 1294 1264 1284 0 +17.19(+1.36%)
Dec 06, 2017 1265 1288 1263 1266 0 -10.05(-0.79%)
Dec 05, 2017 1285 1288 1261 1276 0 +2.11(+0.17%)
Dec 04, 2017 1278 1288 1271 1274 0 +5.89(+0.46%)
Dec 01, 2017 1278 1280 1252 1268 0 -9.65(-0.76%)
Nov 30, 2017 1276 1296 1272 1278 0 +1.16(+0.09%)
Nov 29, 2017 1264 1285 1262 1277 0 +18.02(+1.43%)
Nov 28, 2017 1242 1260 1237 1259 0 +1.26(+0.10%)
Nov 27, 2017 1250 1263 1247 1258 0 +5.73(+0.46%)
Nov 24, 2017 1247 1254 1243 1252 0 +4.01(+0.32%)
Nov 22, 2017 1249 1255 1243 1248 0 -5.24(-0.42%)
Nov 21, 2017 1246 1255 1242 1253 0 +1.69(+0.14%)
Nov 20, 2017 1238 1257 1225 1251 0 +3.33(+0.27%)
Nov 17, 2017 1235 1256 1231 1248 0 +38.00(+3.14%)
Nov 16, 2017 1197 1213 1193 1210 0 +13.50(+1.13%)
Nov 15, 2017 1185 1203 1167 1197 0 +10.83(+0.91%)
Nov 14, 2017 1180 1191 1176 1186 0 +0.55(+0.05%)
Nov 13, 2017 1179 1190 1178 1185 0 -1.91(-0.16%)
Nov 10, 2017 1177 1195 1173 1187 0 +4.58(+0.39%)
Nov 09, 2017 1170 1190 1165 1183 0 +6.05(+0.51%)
Nov 08, 2017 1158 1178 1154 1176 0 +14.90(+1.28%)
Nov 07, 2017 1173 1180 1156 1162 0 -17.06(-1.45%)
Nov 06, 2017 1167 1182 1163 1179 0 +4.46(+0.38%)
Nov 03, 2017 1168 1178 1163 1174 0 +6.74(+0.58%)
Nov 02, 2017 1169 1173 1158 1167 0 -1.61(-0.14%)
Nov 01, 2017 1174 1179 1162 1169 0 +2.18(+0.19%)
Oct 31, 2017 1169 1178 1158 1167 0 -11.64(-0.99%)
Oct 30, 2017 1190 1196 1170 1179 0 -17.34(-1.45%)
Oct 27, 2017 1192 1203 1185 1196 0 -12.35(-1.02%)
Oct 26, 2017 1182 1219 1179 1208 0 +31.35(+2.66%)
Oct 25, 2017 1152 1194 1136 1177 0 +25.05(+2.17%)
Oct 24, 2017 1158 1164 1144 1152 0 -1.50(-0.13%)
Oct 23, 2017 1147 1166 1141 1153 0 +6.83(+0.60%)
Oct 20, 2017 1134 1156 1132 1146 0 +27.88(+2.49%)
Oct 19, 2017 1103 1124 1097 1119 0 +3.83(+0.34%)
Oct 18, 2017 1113 1119 1110 1115 0 +5.15(+0.46%)
Oct 17, 2017 1100 1113 1096 1110 0 +12.67(+1.16%)
Oct 16, 2017 1089 1100 1083 1097 0 +4.34(+0.40%)
Oct 13, 2017 1090 1096 1082 1093 0 +3.18(+0.29%)
Oct 12, 2017 1093 1097 1079 1089 0 -4.51(-0.41%)
Oct 11, 2017 1105 1109 1090 1094 0 -15.67(-1.41%)
Oct 10, 2017 1109 1117 1105 1110 0 +2.75(+0.25%)
Oct 09, 2017 1121 1123 1105 1107 0 -16.72(-1.49%)
Oct 06, 2017 1118 1125 1114 1124 0 +5.30(+0.47%)
Oct 05, 2017 1113 1122 1106 1118 0 +2.27(+0.20%)
Oct 04, 2017 1107 1120 1103 1116 0 +9.36(+0.85%)
Oct 03, 2017 1117 1120 1104 1107 0 -9.28(-0.83%)
Oct 02, 2017 1118 1123 1107 1116 0 +1.68(+0.15%)
Sep 29, 2017 1125 1132 1110 1114 0 -10.48(-0.93%)
Sep 28, 2017 1128 1134 1118 1125 0 -1.60(-0.14%)
Sep 27, 2017 1122 1128 1121 1126 0 -11.20(-0.98%)
Sep 26, 2017 1127 1144 1122 1138 0 +10.64(+0.94%)
Sep 25, 2017 1126 1136 1122 1127 0 -2.58(-0.23%)
Sep 22, 2017 1124 1137 1119 1129 0 +1.41(+0.12%)
Sep 21, 2017 1135 1139 1125 1128 0 -7.20(-0.63%)
Sep 20, 2017 1137 1141 1125 1135 0 +0.65(+0.06%)
Sep 19, 2017 1127 1149 1119 1135 0 -3.19(-0.28%)
Sep 18, 2017 1148 1154 1134 1138 0 -9.12(-0.80%)
Sep 15, 2017 1145 1152 1138 1147 0 +3.50(+0.31%)
Sep 14, 2017 1142 1149 1131 1143 0 +0.32(+0.03%)
Sep 13, 2017 1139 1146 1131 1143 0 +5.10(+0.45%)
Sep 12, 2017 1144 1152 1134 1138 0 +6.90(+0.61%)
Sep 11, 2017 1119 1135 1117 1131 0 +14.85(+1.33%)
Sep 08, 2017 1118 1124 1113 1116 0 -4.31(-0.38%)
Sep 07, 2017 1129 1132 1117 1121 0 -9.09(-0.80%)
Sep 06, 2017 1129 1140 1126 1130 0 -2.22(-0.20%)
Sep 05, 2017 1140 1145 1128 1132 0 -9.98(-0.87%)
Sep 01, 2017 1134 1144 1131 1142 0 +11.77(+1.04%)
Aug 31, 2017 1124 1134 1121 1130 0 +8.09(+0.72%)
Aug 30, 2017 1128 1132 1116 1122 0 -5.52(-0.49%)
Aug 29, 2017 1128 1132 1114 1128 0 -19.12(-1.67%)
Aug 28, 2017 1152 1159 1142 1147 0 -2.55(-0.22%)
Aug 25, 2017 1148 1156 1139 1149 0 +4.94(+0.43%)
Aug 24, 2017 1146 1149 1136 1144 0 +6.54(+0.57%)
Aug 23, 2017 1141 1148 1132 1138 0 -8.52(-0.74%)
Aug 22, 2017 1144 1154 1138 1146 0 +9.27(+0.82%)
Aug 21, 2017 1150 1153 1125 1137 0 -21.48(-1.85%)
Aug 18, 2017 1159 1170 1144 1158 0 -43.93(-3.65%)
Aug 17, 2017 1220 1228 1200 1202 0 -19.32(-1.58%)
Aug 16, 2017 1223 1234 1215 1222 0 +0.48(+0.04%)
Aug 15, 2017 1238 1242 1215 1221 0 -46.97(-3.70%)
Aug 14, 2017 1259 1275 1255 1268 0 +14.15(+1.13%)
Aug 11, 2017 1244 1262 1240 1254 0 +2.99(+0.24%)
Aug 10, 2017 1263 1266 1249 1251 0 -17.07(-1.35%)
Aug 09, 2017 1260 1272 1252 1268 0 +5.50(+0.44%)
Aug 08, 2017 1269 1278 1258 1263 0 -2.41(-0.19%)
Aug 07, 2017 1264 1272 1260 1265 0 +3.46(+0.27%)
Aug 04, 2017 1265 1273 1255 1262 0 -2.93(-0.23%)
Aug 03, 2017 1260 1275 1254 1264 0 +4.91(+0.39%)
Aug 02, 2017 1263 1270 1251 1260 0 -8.40(-0.66%)
Aug 01, 2017 1252 1271 1247 1268 0 +15.80(+1.26%)
Jul 31, 2017 1252 1259 1238 1252 0 -0.40(-0.03%)
Jul 28, 2017 1239 1255 1235 1253 0 +11.70(+0.94%)
Jul 27, 2017 1248 1251 1234 1241 0 -3.06(-0.25%)
Jul 26, 2017 1260 1261 1242 1244 0 -20.42(-1.62%)
Jul 25, 2017 1259 1268 1250 1264 0 +12.55(+1.00%)
Jul 24, 2017 1265 1269 1247 1252 0 -19.50(-1.53%)
Jul 21, 2017 1255 1275 1248 1271 0 +15.89(+1.27%)
Jul 20, 2017 1256 1265 1248 1255 0 +21.85(+1.77%)
Jul 19, 2017 1230 1237 1225 1234 0 +3.82(+0.31%)
Jul 18, 2017 1232 1239 1225 1230 0 -3.29(-0.27%)
Jul 17, 2017 1233 1245 1231 1233 0 -3.03(-0.25%)
Jul 14, 2017 1234 1241 1228 1236 0 +3.11(+0.25%)
Jul 13, 2017 1237 1245 1231 1233 0 -2.43(-0.20%)
Jul 12, 2017 1237 1246 1231 1235 0 +0.90(+0.07%)
Jul 11, 2017 1244 1251 1231 1234 0 -13.21(-1.06%)
Jul 10, 2017 1234 1251 1229 1248 0 +11.06(+0.89%)
Jul 07, 2017 1223 1240 1216 1237 0 +18.46(+1.52%)
Jul 06, 2017 1226 1231 1214 1218 0 -10.85(-0.88%)
Jul 05, 2017 1243 1244 1226 1229 0 -20.98(-1.68%)
Jul 03, 2017 1245 1258 1243 1250 0 -4.65(-0.37%)
Jun 30, 2017 1216 1269 1213 1255 0 +96.01(+8.29%)
Jun 29, 2017 1162 1170 1153 1159 0 -3.77(-0.32%)
Jun 28, 2017 1158 1169 1153 1162 0 +8.83(+0.77%)
Jun 27, 2017 1157 1161 1147 1154 0 -5.11(-0.44%)
Jun 26, 2017 1153 1167 1147 1159 0 +8.69(+0.76%)
Jun 23, 2017 1135 1151 1126 1150 0 +10.85(+0.95%)
Jun 22, 2017 1139 1145 1129 1139 0 +0.14(+0.01%)
Jun 21, 2017 1125 1142 1124 1139 0 +19.51(+1.74%)
Jun 20, 2017 1135 1136 1111 1120 0 -14.71(-1.30%)
Jun 19, 2017 1125 1139 1122 1134 0 +15.72(+1.41%)
Jun 16, 2017 1128 1133 1110 1118 0 -29.99(-2.61%)
Jun 15, 2017 1165 1169 1143 1148 0 -28.90(-2.45%)
Jun 14, 2017 1175 1180 1163 1177 0 +5.72(+0.49%)
Jun 13, 2017 1168 1180 1162 1172 0 +4.05(+0.35%)
Jun 12, 2017 1160 1176 1157 1168 0 +8.13(+0.70%)
Jun 09, 2017 1153 1162 1145 1159 0 +7.59(+0.66%)
Jun 08, 2017 1151 1171 1148 1152 0 +1.27(+0.11%)
Jun 07, 2017 1144 1155 1140 1151 0 +11.02(+0.97%)
Jun 06, 2017 1146 1154 1137 1140 0 -10.98(-0.95%)
Jun 05, 2017 1147 1155 1140 1151 0 +4.38(+0.38%)
Jun 02, 2017 1143 1150 1134 1146 0 +10.56(+0.93%)
Jun 01, 2017 1147 1154 1131 1136 0 -9.21(-0.80%)
May 31, 2017 1144 1151 1136 1145 0 +3.47(+0.30%)
May 30, 2017 1140 1146 1135 1141 0 +5.18(+0.46%)
May 26, 2017 1129 1140 1125 1136 0 +11.77(+1.05%)
May 25, 2017 1127 1133 1121 1124 0 +5.11(+0.46%)
May 24, 2017 1121 1126 1111 1119 0 -2.21(-0.20%)
May 23, 2017 1118 1130 1114 1122 0 +11.39(+1.03%)
May 22, 2017 1112 1121 1104 1110 0 -2.12(-0.19%)
May 19, 2017 1096 1120 1091 1112 0 +4.86(+0.44%)
May 18, 2017 1113 1119 1100 1107 0 -3.00(-0.27%)
May 17, 2017 1128 1132 1108 1110 0 -17.89(-1.59%)
May 16, 2017 1124 1141 1116 1128 0 -18.62(-1.62%)
May 15, 2017 1151 1157 1143 1147 0 -4.87(-0.42%)
May 12, 2017 1153 1158 1143 1152 0 -4.30(-0.37%)
May 11, 2017 1163 1164 1137 1156 0 -9.17(-0.79%)
May 10, 2017 1167 1176 1158 1165 0 +1.48(+0.13%)
May 09, 2017 1153 1170 1148 1164 0 +12.34(+1.07%)
May 08, 2017 1154 1163 1142 1151 0 +11.70(+1.03%)
May 05, 2017 1147 1150 1131 1140 0 -7.44(-0.65%)
May 04, 2017 1152 1156 1141 1147 0 -1.45(-0.13%)
May 03, 2017 1162 1166 1144 1149 0 -11.86(-1.02%)
May 02, 2017 1155 1165 1147 1160 0 +16.29(+1.42%)
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.