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 (%)
Jan 14, 2021 2962 2990 2908 2916 0 -30.51(-1.04%)
Jan 13, 2021 2991 2999 2933 2947 0 +46.47(+1.60%)
Dec 23, 2020 2910 2931 2891 2900 0 -6.12(-0.21%)
Dec 22, 2020 2922 2931 2878 2906 0 -32.50(-1.11%)
Dec 21, 2020 2942 3010 2898 2939 0 +125.84(+4.47%)
Dec 18, 2020 2889 2891 2807 2813 0 -63.02(-2.19%)
Dec 17, 2020 2868 2885 2840 2876 0 +39.62(+1.40%)
Dec 16, 2020 2852 2882 2815 2837 0 -19.89(-0.70%)
Dec 15, 2020 2813 2858 2808 2856 0 +66.29(+2.38%)
Dec 14, 2020 2839 2846 2787 2790 0 -18.40(-0.66%)
Dec 11, 2020 2809 2828 2783 2809 0 -6.55(-0.23%)
Dec 10, 2020 2832 2852 2805 2815 0 -27.07(-0.95%)
Dec 09, 2020 2879 2883 2830 2842 0 -7.40(-0.26%)
Dec 08, 2020 2828 2876 2814 2850 0 +11.50(+0.41%)
Dec 07, 2020 2804 2841 2794 2838 0 +29.90(+1.06%)
Dec 04, 2020 2797 2813 2767 2808 0 +16.14(+0.58%)
Dec 03, 2020 2751 2813 2748 2792 0 +34.12(+1.24%)
Dec 02, 2020 2750 2774 2735 2758 0 +3.30(+0.12%)
Dec 01, 2020 2768 2776 2733 2755 0 +22.69(+0.83%)
Nov 30, 2020 2725 2751 2694 2732 0 -0.55(-0.02%)
Nov 27, 2020 2766 2772 2712 2732 0 -25.96(-0.94%)
Nov 25, 2020 2735 2767 2717 2758 0 +15.59(+0.57%)
Nov 24, 2020 2749 2773 2729 2743 0 +13.29(+0.49%)
Nov 23, 2020 2728 2745 2700 2730 0 +30.99(+1.15%)
Nov 20, 2020 2701 2711 2670 2699 0 +22.06(+0.82%)
Nov 19, 2020 2679 2686 2636 2676 0 +1.41(+0.05%)
Nov 18, 2020 2703 2725 2672 2675 0 -12.41(-0.46%)
Nov 17, 2020 2651 2697 2622 2687 0 +41.62(+1.57%)
Nov 16, 2020 2631 2653 2586 2646 0 +41.68(+1.60%)
Nov 13, 2020 2596 2614 2574 2604 0 +33.92(+1.32%)
Nov 12, 2020 2575 2601 2548 2570 0 -23.92(-0.92%)
Nov 11, 2020 2616 2641 2580 2594 0 -2.58(-0.10%)
Nov 10, 2020 2645 2652 2563 2597 0 -27.84(-1.06%)
Nov 09, 2020 2750 2782 2616 2625 0 +3.35(+0.13%)
Nov 06, 2020 2649 2649 2609 2621 0 -22.45(-0.85%)
Nov 05, 2020 2625 2660 2608 2644 0 +53.93(+2.08%)
Nov 04, 2020 2547 2621 2543 2590 0 +54.36(+2.14%)
Nov 03, 2020 2525 2557 2504 2535 0 +43.27(+1.74%)
Nov 02, 2020 2491 2529 2464 2492 0 +43.14(+1.76%)
Oct 30, 2020 2520 2524 2420 2449 0 -60.36(-2.41%)
Oct 29, 2020 2491 2536 2468 2509 0 +20.67(+0.83%)
Oct 28, 2020 2553 2577 2466 2489 0 -120.41(-4.62%)
Oct 27, 2020 2616 2638 2597 2609 0 +1.58(+0.06%)
Oct 26, 2020 2615 2631 2568 2608 0 -26.17(-0.99%)
Oct 23, 2020 2633 2648 2602 2634 0 +1.85(+0.07%)
Oct 22, 2020 2625 2640 2605 2632 0 +13.34(+0.51%)
Oct 21, 2020 2604 2660 2598 2618 0 +15.77(+0.61%)
Oct 20, 2020 2597 2637 2588 2603 0 +17.21(+0.67%)
Oct 19, 2020 2619 2639 2573 2586 0 -12.25(-0.47%)
Oct 16, 2020 2626 2642 2586 2598 0 -18.40(-0.70%)
Oct 15, 2020 2558 2619 2548 2616 0 +33.69(+1.30%)
Oct 14, 2020 2616 2621 2569 2582 0 -26.34(-1.01%)
Oct 13, 2020 2588 2624 2582 2609 0 -6.77(-0.26%)
Oct 12, 2020 2648 2654 2609 2616 0 -24.47(-0.93%)
Oct 09, 2020 2623 2648 2606 2640 0 +24.24(+0.93%)
Oct 08, 2020 2628 2641 2609 2616 0 -2.88(-0.11%)
Oct 07, 2020 2586 2631 2581 2619 0 +50.53(+1.97%)
Oct 06, 2020 2596 2628 2560 2568 0 -8.98(-0.35%)
Oct 05, 2020 2561 2590 2546 2577 0 +25.54(+1.00%)
Oct 02, 2020 2499 2556 2484 2552 0 +4.11(+0.16%)
Oct 01, 2020 2557 2572 2511 2548 0 +33.22(+1.32%)
Sep 30, 2020 2520 2548 2502 2514 0 -9.28(-0.37%)
Sep 29, 2020 2490 2542 2476 2524 0 +32.89(+1.32%)
Sep 28, 2020 2509 2531 2482 2491 0 +1.84(+0.07%)
Sep 25, 2020 2477 2500 2449 2489 0 -9.56(-0.38%)
Sep 24, 2020 2528 2553 2463 2498 0 -42.52(-1.67%)
Sep 23, 2020 2600 2611 2507 2541 0 +183.13(+7.77%)
Sep 22, 2020 2283 2365 2276 2358 0 +71.73(+3.14%)
Sep 21, 2020 2278 2301 2249 2286 0 -28.27(-1.22%)
Sep 18, 2020 2335 2380 2307 2314 0 -35.80(-1.52%)
Sep 17, 2020 2371 2395 2337 2350 0 -47.08(-1.96%)
Sep 16, 2020 2390 2423 2384 2397 0 -6.96(-0.29%)
Sep 15, 2020 2413 2430 2399 2404 0 +0.18(+0.01%)
Sep 14, 2020 2384 2417 2377 2404 0 +31.83(+1.34%)
Sep 11, 2020 2347 2398 2337 2372 0 +64.88(+2.81%)
Sep 10, 2020 2332 2377 2291 2307 0 -4.14(-0.18%)
Sep 09, 2020 2279 2339 2271 2311 0 +39.40(+1.73%)
Sep 08, 2020 2240 2296 2224 2272 0 +8.05(+0.36%)
Sep 04, 2020 2278 2293 2218 2264 0 -8.54(-0.38%)
Sep 03, 2020 2353 2356 2255 2272 0 -80.45(-3.42%)
Sep 02, 2020 2323 2368 2308 2353 0 +35.99(+1.55%)
Sep 01, 2020 2259 2319 2254 2317 0 +58.70(+2.60%)
Aug 31, 2020 2270 2277 2243 2258 0 -14.53(-0.64%)
Aug 28, 2020 2251 2282 2236 2273 0 +27.55(+1.23%)
Aug 27, 2020 2266 2285 2237 2245 0 -10.00(-0.44%)
Aug 26, 2020 2261 2267 2248 2255 0 +2.10(+0.09%)
Aug 25, 2020 2265 2271 2242 2253 0 -6.20(-0.27%)
Aug 24, 2020 2222 2264 2217 2259 0 +42.79(+1.93%)
Aug 21, 2020 2186 2221 2178 2217 0 +30.52(+1.40%)
Aug 20, 2020 2176 2202 2170 2186 0 -2.24(-0.10%)
Aug 19, 2020 2185 2222 2173 2188 0 +16.50(+0.76%)
Aug 18, 2020 2166 2177 2142 2172 0 +19.54(+0.91%)
Aug 17, 2020 2169 2172 2139 2152 0 -14.47(-0.67%)
Aug 14, 2020 2161 2176 2147 2167 0 -3.12(-0.14%)
Aug 13, 2020 2147 2180 2143 2170 0 +21.76(+1.01%)
Aug 12, 2020 2161 2165 2112 2148 0 +0.81(+0.04%)
Aug 11, 2020 2177 2191 2139 2147 0 -0.38(-0.02%)
Aug 10, 2020 2091 2178 2088 2148 0 +69.80(+3.36%)
Aug 07, 2020 2056 2079 2034 2078 0 +30.71(+1.50%)
Aug 06, 2020 2057 2067 2036 2047 0 -16.52(-0.80%)
Aug 05, 2020 1989 2073 1986 2064 0 +73.72(+3.70%)
Aug 04, 2020 1998 2004 1973 1990 0 -18.84(-0.94%)
Aug 03, 2020 2006 2031 1996 2009 0 +10.87(+0.54%)
Jul 31, 2020 1983 2007 1966 1998 0 +7.85(+0.39%)
Jul 30, 2020 1986 2004 1968 1990 0 -7.29(-0.36%)
Jul 29, 2020 1979 2010 1976 1997 0 +23.07(+1.17%)
Jul 28, 2020 1986 2000 1970 1974 0 -17.22(-0.86%)
Jul 27, 2020 1987 2019 1982 1991 0 -20.39(-1.01%)
Jul 24, 2020 2015 2040 1997 2012 0 -0.84(-0.04%)
Jul 23, 2020 2012 2052 1999 2013 0 -10.47(-0.52%)
Jul 22, 2020 2005 2027 1999 2023 0 +15.75(+0.78%)
Jul 21, 2020 1976 2022 1960 2007 0 +57.03(+2.92%)
Jul 20, 2020 1950 1967 1936 1950 0 -15.30(-0.78%)
Jul 17, 2020 1983 1989 1959 1966 0 -23.70(-1.19%)
Jul 16, 2020 1991 2009 1981 1989 0 -24.09(-1.20%)
Jul 15, 2020 2007 2028 1984 2013 0 +42.89(+2.18%)
Jul 14, 2020 1961 1983 1940 1971 0 +7.43(+0.38%)
Jul 13, 2020 2001 2017 1957 1963 0 -31.69(-1.59%)
Jul 10, 2020 1970 1997 1945 1995 0 +25.93(+1.32%)
Jul 09, 2020 2004 2011 1952 1969 0 -38.84(-1.93%)
Jul 08, 2020 1981 2012 1969 2008 0 +34.48(+1.75%)
Jul 07, 2020 2018 2026 1969 1973 0 -60.52(-2.98%)
Jul 06, 2020 2035 2043 2014 2034 0 +25.72(+1.28%)
Jul 02, 2020 2020 2039 2000 2008 0 +18.43(+0.93%)
Jul 01, 2020 2016 2024 1982 1990 0 -17.56(-0.87%)
Jun 30, 2020 1966 2013 1957 2007 0 +43.21(+2.20%)
Jun 29, 2020 1915 1968 1912 1964 0 +52.67(+2.76%)
Jun 26, 2020 2005 2012 1907 1911 0 -147.50(-7.16%)
Jun 25, 2020 2019 2067 2007 2059 0 +22.65(+1.11%)
Jun 24, 2020 2058 2077 1996 2036 0 -40.75(-1.96%)
Jun 23, 2020 2063 2085 2049 2077 0 +47.85(+2.36%)
Jun 22, 2020 1977 2031 1959 2029 0 +70.97(+3.62%)
Jun 19, 2020 2043 2047 1955 1958 0 -53.89(-2.68%)
Jun 18, 2020 2015 2035 1997 2012 0 -14.60(-0.72%)
Jun 17, 2020 2027 2051 2017 2027 0 -0.10(-0.00%)
Jun 16, 2020 2070 2074 1995 2027 0 +28.61(+1.43%)
Jun 15, 2020 1917 2003 1906 1998 0 +27.59(+1.40%)
Jun 12, 2020 2000 2002 1933 1971 0 +28.05(+1.44%)
Jun 11, 2020 2004 2018 1934 1942 0 -142.65(-6.84%)
Jun 10, 2020 2106 2112 2074 2085 0 -14.26(-0.68%)
Jun 09, 2020 2106 2126 2092 2099 0 -38.23(-1.79%)
Jun 08, 2020 2117 2144 2105 2138 0 +30.75(+1.46%)
Jun 05, 2020 2136 2156 2093 2107 0 +32.86(+1.58%)
Jun 04, 2020 2118 2128 2051 2074 0 -51.73(-2.43%)
Jun 03, 2020 2067 2136 2063 2126 0 +72.50(+3.53%)
Jun 02, 2020 2024 2057 2011 2053 0 +29.09(+1.44%)
Jun 01, 2020 1994 2031 1983 2024 0 +27.31(+1.37%)
May 29, 2020 1992 2014 1964 1997 0 -2.45(-0.12%)
May 28, 2020 2042 2054 1994 1999 0 -35.33(-1.74%)
May 27, 2020 1994 2038 1980 2035 0 +72.70(+3.71%)
May 26, 2020 1952 1985 1935 1962 0 +61.08(+3.21%)
May 22, 2020 1914 1925 1887 1901 0 -4.21(-0.22%)
May 21, 2020 1874 1908 1861 1905 0 +29.70(+1.58%)
May 20, 2020 1873 1894 1863 1875 0 +36.67(+1.99%)
May 19, 2020 1830 1886 1824 1839 0 +4.47(+0.24%)
May 18, 2020 1818 1849 1806 1834 0 +88.99(+5.10%)
May 15, 2020 1709 1752 1699 1745 0 +10.74(+0.62%)
May 14, 2020 1696 1736 1674 1734 0 +14.62(+0.85%)
May 13, 2020 1750 1757 1700 1720 0 -48.34(-2.73%)
May 12, 2020 1839 1843 1766 1768 0 -59.26(-3.24%)
May 11, 2020 1804 1841 1791 1827 0 +2.71(+0.15%)
May 08, 2020 1814 1830 1802 1825 0 +42.94(+2.41%)
May 07, 2020 1797 1816 1777 1782 0 +5.80(+0.33%)
May 06, 2020 1772 1786 1755 1776 0 +20.20(+1.15%)
May 05, 2020 1747 1789 1733 1756 0 +28.00(+1.62%)
May 04, 2020 1710 1735 1699 1728 0 -1.30(-0.08%)
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.