Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile Manufacturing Sector (CIX: MSECTOR628 )

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, 2014 3804 3839 3773 3805 0 -14.96(-0.39%)
Apr 29, 2014 3847 3863 3784 3820 0 -7.05(-0.18%)
Apr 28, 2014 3847 3884 3761 3827 0 +5.06(+0.13%)
Apr 25, 2014 3916 3919 3805 3822 0 -114.26(-2.90%)
Apr 24, 2014 3928 3950 3877 3936 0 +29.14(+0.75%)
Apr 23, 2014 3926 3947 3877 3907 0 -28.21(-0.72%)
Apr 22, 2014 3898 3955 3888 3936 0 +39.95(+1.03%)
Apr 21, 2014 3871 3898 3843 3896 0 +38.79(+1.01%)
Apr 17, 2014 3857 3857 3857 0 -6.65(-0.17%)
Apr 16, 2014 3861 3905 3835 3863 0 +22.47(+0.59%)
Apr 15, 2014 3818 3888 3785 3841 0 +26.56(+0.70%)
Apr 14, 2014 3787 3851 3763 3814 0 +56.67(+1.51%)
Apr 11, 2014 3759 3803 3723 3758 0 -48.24(-1.27%)
Apr 10, 2014 3866 3903 3800 3806 0 -68.08(-1.76%)
Apr 09, 2014 3765 3883 3761 3874 0 +114.70(+3.05%)
Apr 08, 2014 3781 3804 3706 3759 0 -20.87(-0.55%)
Apr 07, 2014 3902 3913 3749 3780 0 -128.32(-3.28%)
Apr 04, 2014 3942 4025 3903 3909 0 -12.71(-0.32%)
Apr 03, 2014 3989 3991 3897 3921 0 -53.56(-1.35%)
Apr 02, 2014 3950 4001 3938 3975 0 +19.45(+0.49%)
Apr 01, 2014 3926 4021 3904 3955 0 +52.20(+1.34%)
Mar 31, 2014 3885 3917 3831 3903 0 +39.35(+1.02%)
Mar 28, 2014 3843 3881 3815 3864 0 +36.29(+0.95%)
Mar 27, 2014 3872 3878 3807 3828 0 -42.08(-1.09%)
Mar 26, 2014 3977 3996 3868 3870 0 -82.90(-2.10%)
Mar 25, 2014 3948 3976 3937 3953 0 +21.21(+0.54%)
Mar 24, 2014 3983 3994 3885 3931 0 -44.92(-1.13%)
Mar 21, 2014 4025 4040 3966 3976 0 -46.95(-1.17%)
Mar 20, 2014 4044 4066 3995 4023 0 -37.32(-0.92%)
Mar 19, 2014 4099 4133 4021 4061 0 -7.38(-0.18%)
Mar 18, 2014 4014 4079 4013 4068 0 +51.37(+1.28%)
Mar 17, 2014 4011 4053 3997 4017 0 +23.03(+0.58%)
Mar 14, 2014 3969 4006 3949 3994 0 +10.89(+0.27%)
Mar 13, 2014 4075 4086 3962 3983 0 -75.39(-1.86%)
Mar 12, 2014 4042 4095 4031 4058 0 -43.94(-1.07%)
Mar 11, 2014 4117 4134 4080 4102 0 +1.34(+0.03%)
Mar 10, 2014 4118 4141 4081 4101 0 -32.29(-0.78%)
Mar 07, 2014 4158 4159 4108 4133 0 +3.30(+0.08%)
Mar 06, 2014 4083 4138 4081 4130 0 +57.71(+1.42%)
Mar 05, 2014 4066 4084 4035 4072 0 +1.61(+0.04%)
Mar 04, 2014 4054 4096 4033 4070 0 +70.83(+1.77%)
Mar 03, 2014 3998 4026 3973 3999 0 -39.32(-0.97%)
Feb 28, 2014 4095 4132 4013 4039 0 -57.83(-1.41%)
Feb 27, 2014 4070 4120 4057 4097 0 +14.07(+0.34%)
Feb 26, 2014 4036 4128 4012 4083 0 +57.40(+1.43%)
Feb 25, 2014 3985 4031 3960 4025 0 +48.57(+1.22%)
Feb 24, 2014 4091 4092 3963 3977 0 -108.71(-2.66%)
Feb 21, 2014 3947 4159 3945 4085 0 -50.83(-1.23%)
Feb 20, 2014 4075 4140 4052 4136 0 +55.93(+1.37%)
Feb 19, 2014 4100 4122 4065 4080 0 -24.80(-0.60%)
Feb 18, 2014 4184 4193 4099 4105 0 -64.35(-1.54%)
Feb 14, 2014 4169 4169 4169 0 +38.36(+0.93%)
Feb 13, 2014 4068 4143 4051 4131 0 +25.98(+0.63%)
Feb 12, 2014 4126 4160 4086 4105 0 -14.61(-0.35%)
Feb 11, 2014 4103 4147 4081 4120 0 +18.92(+0.46%)
Feb 10, 2014 4162 4174 4070 4101 0 -64.82(-1.56%)
Feb 07, 2014 4127 4187 4107 4165 0 +63.61(+1.55%)
Feb 06, 2014 4008 4133 4002 4102 0 +97.06(+2.42%)
Feb 05, 2014 3945 4023 3934 4005 0 +32.21(+0.81%)
Feb 04, 2014 3924 3993 3892 3973 0 +61.71(+1.58%)
Feb 03, 2014 4028 4048 3894 3911 0 -126.88(-3.14%)
Jan 31, 2014 3940 4081 3938 4038 0 +21.60(+0.54%)
Jan 30, 2014 4072 4085 3977 4016 0 -0.51(-0.01%)
Jan 29, 2014 4016 4059 3980 4017 0 -42.96(-1.06%)
Jan 28, 2014 4035 4079 4024 4060 0 +25.22(+0.63%)
Jan 27, 2014 4079 4129 3998 4034 0 +0.98(+0.02%)
Jan 24, 2014 4160 4174 4030 4033 0 -173.07(-4.11%)
Jan 23, 2014 4399 4399 4150 4207 0 -20.41(-0.48%)
Jan 22, 2014 4167 4239 4146 4227 0 +64.51(+1.55%)
Jan 21, 2014 4186 4204 4130 4162 0 -9.59(-0.23%)
Jan 17, 2014 4172 4172 4172 0 -65.46(-1.54%)
Jan 16, 2014 4226 4258 4194 4237 0 +4.83(+0.11%)
Jan 15, 2014 4216 4237 4183 4233 0 +16.20(+0.38%)
Jan 14, 2014 4163 4219 4137 4216 0 +64.19(+1.55%)
Jan 13, 2014 4212 4219 4129 4152 0 -38.93(-0.93%)
Jan 10, 2014 4156 4220 4148 4191 0 +53.36(+1.29%)
Jan 09, 2014 4196 4203 4123 4138 0 -31.11(-0.75%)
Jan 08, 2014 4136 4191 4125 4169 0 +31.68(+0.77%)
Jan 07, 2014 4182 4196 4128 4137 0 -37.09(-0.89%)
Jan 06, 2014 4243 4252 4159 4174 0 -56.45(-1.33%)
Jan 03, 2014 4222 4257 4214 4231 0 +10.64(+0.25%)
Jan 02, 2014 4211 4236 4182 4220 0 +3.09(+0.07%)
Dec 31, 2013 4217 4217 4217 0 +44.28(+1.06%)
Dec 30, 2013 4150 4189 4146 4173 0 +17.07(+0.41%)
Dec 27, 2013 4154 4161 4115 4156 0 +8.20(+0.20%)
Dec 26, 2013 4160 4175 4125 4148 0 -0.45(-0.01%)
Dec 24, 2013 4148 4148 4148 0 +24.80(+0.60%)
Dec 23, 2013 4048 4136 4030 4123 0 +102.94(+2.56%)
Dec 20, 2013 4034 4097 4011 4020 0 -47.13(-1.16%)
Dec 19, 2013 4125 4137 4041 4067 0 -80.32(-1.94%)
Dec 18, 2013 3984 4155 3986 4148 0 +170.00(+4.27%)
Dec 17, 2013 3988 4008 3935 3978 0 -29.55(-0.74%)
Dec 16, 2013 3984 4045 3984 4007 0 +37.96(+0.96%)
Dec 13, 2013 3986 4027 3958 3969 0 -21.75(-0.54%)
Dec 12, 2013 4016 4031 3972 3991 0 +22.29(+0.56%)
Dec 11, 2013 4013 4031 3930 3969 0 -46.96(-1.17%)
Dec 10, 2013 4071 4112 4006 4016 0 -63.90(-1.57%)
Dec 09, 2013 4030 4128 4012 4080 0 +106.15(+2.67%)
Dec 06, 2013 3994 4010 3926 3973 0 +42.54(+1.08%)
Dec 05, 2013 3888 3943 3841 3931 0 +33.70(+0.86%)
Dec 04, 2013 3924 3941 3844 3897 0 -41.30(-1.05%)
Dec 03, 2013 3897 3978 3870 3938 0 -1.65(-0.04%)
Dec 02, 2013 4010 4050 3918 3940 0 -61.75(-1.54%)
Nov 29, 2013 4025 4058 3998 4002 0 -21.51(-0.53%)
Nov 27, 2013 4023 4023 4023 0 -24.59(-0.61%)
Nov 26, 2013 4023 4073 4017 4048 0 +33.57(+0.84%)
Nov 25, 2013 4046 4058 3994 4014 0 -26.57(-0.66%)
Nov 22, 2013 4061 4104 4001 4041 0 -26.37(-0.65%)
Nov 21, 2013 3950 4075 3943 4067 0 +116.05(+2.94%)
Nov 20, 2013 3981 4027 3928 3951 0 -13.86(-0.35%)
Nov 19, 2013 4019 4062 3951 3965 0 -37.10(-0.93%)
Nov 18, 2013 4097 4120 3988 4002 0 -94.08(-2.30%)
Nov 15, 2013 4040 4105 4015 4096 0 +53.41(+1.32%)
Nov 14, 2013 3969 4083 3958 4043 0 +145.62(+3.74%)
Nov 12, 2013 3850 3902 3823 3897 0 +37.37(+0.97%)
Nov 11, 2013 3839 3893 3826 3860 0 +20.05(+0.52%)
Nov 08, 2013 3799 3872 3768 3840 0 +28.48(+0.75%)
Nov 07, 2013 3871 3904 3804 3811 0 -45.86(-1.19%)
Nov 06, 2013 3881 3916 3837 3857 0 -19.24(-0.50%)
Nov 05, 2013 3913 3933 3854 3877 0 -59.23(-1.50%)
Nov 04, 2013 3935 3954 3901 3936 0 +6.35(+0.16%)
Nov 01, 2013 3921 4027 3900 3929 0 +121.83(+3.20%)
Oct 31, 2013 3822 3853 3754 3808 0 -14.64(-0.38%)
Oct 30, 2013 3852 3890 3783 3822 0 -27.00(-0.70%)
Oct 29, 2013 3807 3852 3763 3849 0 +48.64(+1.28%)
Oct 28, 2013 3773 3811 3746 3801 0 +18.72(+0.49%)
Oct 25, 2013 3778 3815 3766 3782 0 +2.84(+0.08%)
Oct 24, 2013 3679 3793 3680 3779 0 +89.47(+2.42%)
Oct 23, 2013 3665 3701 3646 3690 0 +12.60(+0.34%)
Oct 22, 2013 3633 3707 3625 3677 0 +64.49(+1.79%)
Oct 21, 2013 3585 3622 3547 3612 0 +23.39(+0.65%)
Oct 18, 2013 3606 3629 3554 3589 0 -13.18(-0.37%)
Oct 17, 2013 3770 3618 3460 3602 0 -32.09(-0.88%)
Oct 16, 2013 3644 3663 3568 3634 0 +12.78(+0.35%)
Oct 15, 2013 3687 3729 3600 3622 0 -82.15(-2.22%)
Oct 14, 2013 3667 3711 3635 3704 0 -14.24(-0.38%)
Oct 11, 2013 3698 3749 3686 3718 0 +30.99(+0.84%)
Oct 10, 2013 3637 3688 3628 3687 0 +98.47(+2.74%)
Oct 09, 2013 3583 3632 3522 3588 0 +14.65(+0.41%)
Oct 08, 2013 3639 3650 3552 3574 0 -71.30(-1.96%)
Oct 07, 2013 3695 3724 3642 3645 0 -93.26(-2.49%)
Oct 04, 2013 3734 3761 3711 3738 0 -0.12(-0.00%)
Oct 03, 2013 3813 3832 3709 3738 0 -82.31(-2.15%)
Oct 02, 2013 3793 3826 3737 3821 0 +4.43(+0.12%)
Oct 01, 2013 3726 3824 3728 3816 0 +85.50(+2.29%)
Sep 27, 2013 3693 3749 3675 3731 0 +5.24(+0.14%)
Sep 26, 2013 3731 3751 3673 3726 0 +11.57(+0.31%)
Sep 25, 2013 3727 3755 3693 3714 0 -5.26(-0.14%)
Sep 24, 2013 3681 3758 3656 3719 0 +39.49(+1.07%)
Sep 23, 2013 3748 3756 3641 3680 0 -62.28(-1.66%)
Sep 20, 2013 3829 3835 3739 3742 0 -72.90(-1.91%)
Sep 19, 2013 3820 3847 3782 3815 0 +15.20(+0.40%)
Sep 18, 2013 3706 3817 3671 3800 0 +80.02(+2.15%)
Sep 17, 2013 3685 3731 3678 3720 0 +41.33(+1.12%)
Sep 16, 2013 3695 3710 3646 3678 0 +30.36(+0.83%)
Sep 13, 2013 3632 3665 3605 3648 0 +21.30(+0.59%)
Sep 12, 2013 3633 3706 3616 3627 0 -21.17(-0.58%)
Sep 11, 2013 3598 3650 3569 3648 0 +47.32(+1.31%)
Sep 10, 2013 3585 3612 3558 3601 0 +22.44(+0.63%)
Sep 09, 2013 3488 3585 3485 3578 0 +95.18(+2.73%)
Sep 06, 2013 3450 3533 3384 3483 0 +108.56(+3.22%)
Sep 05, 2013 3382 3421 3364 3374 0 -20.47(-0.60%)
Sep 04, 2013 3379 3414 3349 3395 0 +12.37(+0.37%)
Sep 03, 2013 3419 3523 3336 3383 0 +1.44(+0.04%)
Aug 30, 2013 3381 3381 3381 0 -73.89(-2.14%)
Aug 29, 2013 3438 3510 3423 3455 0 +48.09(+1.41%)
Aug 28, 2013 3444 3477 3387 3407 0 -46.73(-1.35%)
Aug 27, 2013 3506 3558 3444 3454 0 -113.06(-3.17%)
Aug 26, 2013 3544 3597 3522 3567 0 +25.18(+0.71%)
Aug 23, 2013 3619 3621 3520 3542 0 -55.74(-1.55%)
Aug 22, 2013 3540 3622 3536 3597 0 +59.22(+1.67%)
Aug 21, 2013 3547 3592 3514 3538 0 -22.04(-0.62%)
Aug 20, 2013 3453 3580 3453 3560 0 +117.11(+3.40%)
Aug 19, 2013 3493 3507 3440 3443 0 -63.85(-1.82%)
Aug 16, 2013 3505 3572 3493 3507 0 -3.19(-0.09%)
Aug 15, 2013 3498 3528 3456 3510 0 -63.89(-1.79%)
Aug 14, 2013 3644 3654 3558 3574 0 -77.00(-2.11%)
Aug 13, 2013 3679 3691 3608 3651 0 -29.01(-0.79%)
Aug 12, 2013 3613 3720 3614 3680 0 +20.57(+0.56%)
Aug 09, 2013 3656 3692 3627 3659 0 -12.16(-0.33%)
Aug 08, 2013 3677 3697 3633 3672 0 +50.71(+1.40%)
Aug 07, 2013 3684 3686 3602 3621 0 -40.11(-1.10%)
Aug 06, 2013 3704 3716 3624 3661 0 -54.70(-1.47%)
Aug 05, 2013 3688 3738 3679 3716 0 +2.08(+0.06%)
Aug 02, 2013 3814 3822 3675 3714 0 +218.59(+6.25%)
Aug 01, 2013 3454 3549 3453 3495 0 +61.60(+1.79%)
Jul 31, 2013 3409 3469 3371 3433 0 +33.99(+1.00%)
Jul 30, 2013 3374 3414 3327 3399 0 +76.47(+2.30%)
Jul 29, 2013 3324 3375 3304 3323 0 -4.49(-0.13%)
Jul 26, 2013 3323 3360 3313 3327 0 -23.17(-0.69%)
Jul 25, 2013 3313 3374 3275 3351 0 -25.84(-0.77%)
Jul 24, 2013 3409 3434 3353 3376 0 -19.74(-0.58%)
Jul 23, 2013 3369 3404 3358 3396 0 +35.79(+1.07%)
Jul 22, 2013 3412 3411 3344 3360 0 -47.76(-1.40%)
Jul 19, 2013 3398 3441 3381 3408 0 +2.23(+0.07%)
Jul 18, 2013 3409 3450 3385 3406 0 -1.86(-0.05%)
Jul 17, 2013 3399 3421 3345 3408 0 +17.58(+0.52%)
Jul 16, 2013 3404 3420 3343 3390 0 -16.34(-0.48%)
Jul 15, 2013 3385 3423 3376 3406 0 +14.55(+0.43%)
Jul 12, 2013 3373 3412 3354 3392 0 +14.22(+0.42%)
Jul 11, 2013 3376 3404 3326 3378 0 +92.91(+2.83%)
Jul 10, 2013 3304 3339 3255 3285 0 -20.17(-0.61%)
Jul 09, 2013 3209 3310 3197 3305 0 +119.05(+3.74%)
Jul 08, 2013 3271 3274 3178 3186 0 -62.71(-1.93%)
Jul 05, 2013 3260 3270 3174 3249 0 +10.39(+0.32%)
Jul 03, 2013 3238 3238 3238 0 +24.67(+0.77%)
Jul 02, 2013 3246 3278 3199 3214 0 -37.29(-1.15%)
Jul 01, 2013 3258 3302 3235 3251 0 +5.41(+0.17%)
Jun 28, 2013 3268 3281 3206 3245 0 +60.57(+1.90%)
Jun 26, 2013 3224 3246 3167 3185 0 -4.71(-0.15%)
Jun 25, 2013 3142 3227 3132 3190 0 +100.91(+3.27%)
Jun 24, 2013 3095 3143 3023 3089 0 -75.26(-2.38%)
Jun 21, 2013 3185 3214 3087 3164 0 -19.26(-0.61%)
Jun 20, 2013 3259 3276 3154 3183 0 -126.63(-3.83%)
Jun 19, 2013 3310 3386 3307 3310 0 -4.31(-0.13%)
Jun 18, 2013 3282 3323 3258 3314 0 +43.04(+1.32%)
Jun 17, 2013 3232 3329 3222 3271 0 +60.75(+1.89%)
Jun 14, 2013 3215 3279 3185 3210 0 -8.31(-0.26%)
Jun 13, 2013 3087 3232 3083 3219 0 +128.06(+4.14%)
Jun 12, 2013 3148 3159 3080 3091 0 -20.96(-0.67%)
Jun 11, 2013 3140 3193 3101 3112 0 -85.27(-2.67%)
Jun 10, 2013 3236 3256 3153 3197 0 -25.27(-0.78%)
Jun 07, 2013 3213 3232 3131 3222 0 +52.48(+1.66%)
Jun 06, 2013 3079 3171 3065 3170 0 +99.62(+3.24%)
Jun 05, 2013 3077 3161 3036 3070 0 -22.71(-0.73%)
Jun 04, 2013 3140 3178 3006 3093 0 -45.28(-1.44%)
Jun 03, 2013 3207 3234 3070 3138 0 -57.57(-1.80%)
May 31, 2013 3236 3264 3193 3196 0 -59.31(-1.82%)
May 30, 2013 3263 3300 3238 3255 0 -1.99(-0.06%)
May 29, 2013 3305 3312 3215 3257 0 -79.43(-2.38%)
May 28, 2013 3320 3363 3303 3336 0 +61.80(+1.89%)
May 24, 2013 3275 3275 3275 0 -3.03(-0.09%)
May 23, 2013 3231 3314 3202 3278 0 +12.49(+0.38%)
May 22, 2013 3327 3379 3244 3265 0 -47.94(-1.45%)
May 21, 2013 3312 3353 3279 3313 0 -0.33(-0.01%)
May 20, 2013 3360 3381 3296 3313 0 -55.15(-1.64%)
May 17, 2013 3357 3379 3324 3368 0 +37.67(+1.13%)
May 16, 2013 3377 3406 3323 3331 0 -62.38(-1.84%)
May 15, 2013 3384 3407 3366 3393 0 +29.64(+0.88%)
May 13, 2013 3346 3372 3333 3364 0 +16.86(+0.50%)
May 10, 2013 3333 3364 3330 3347 0 +16.37(+0.49%)
May 09, 2013 3303 3356 3301 3330 0 +18.99(+0.57%)
May 08, 2013 3265 3319 3248 3311 0 +49.08(+1.50%)
May 07, 2013 3254 3268 3222 3262 0 +7.60(+0.23%)
May 06, 2013 3268 3272 3239 3255 0 -13.32(-0.41%)
May 03, 2013 3199 3277 3084 3268 0 +184.29(+5.98%)
May 02, 2013 3082 3123 3015 3084 0 +27.13(+0.89%)
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.