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 (%)
May 29, 2009 1016 1048 1006 1045 0 +32.27(+3.19%)
May 28, 2009 1009 1025 983.21 1012 0 +9.69(+0.97%)
May 27, 2009 1001 1026 991.75 1003 0 +1.48(+0.15%)
May 26, 2009 954.25 1010 951.73 1001 0 +40.30(+4.19%)
May 25, 2009 950.29 974.75 937.33 960.84 0 +0.00(+0.00%)
May 22, 2009 950.29 974.75 937.33 960.84 0 +12.00(+1.27%)
May 21, 2009 939.61 961.59 927.53 948.84 0 -1.52(-0.16%)
May 20, 2009 976.60 990.54 944.05 950.35 0 -18.46(-1.91%)
May 19, 2009 961.26 984.25 942.17 968.82 0 +10.04(+1.05%)
May 18, 2009 933.11 960.93 926.73 958.78 0 +36.76(+3.99%)
May 15, 2009 924.78 955.56 915.71 922.02 0 -13.76(-1.47%)
May 14, 2009 908.77 948.46 904.69 935.78 0 +24.26(+2.66%)
May 13, 2009 930.67 934.79 894.46 911.52 0 -35.77(-3.78%)
May 12, 2009 980.90 989.69 930.97 947.29 0 -38.77(-3.93%)
May 11, 2009 996.95 1007 973.64 986.06 0 -28.29(-2.79%)
May 08, 2009 1008 1026 973.27 1014 0 +16.87(+1.69%)
May 07, 2009 1033 1043 984.85 997.49 0 -23.40(-2.29%)
May 06, 2009 1034 1043 1003 1021 0 -3.57(-0.35%)
May 05, 2009 1018 1036 1004 1024 0 -1.63(-0.16%)
May 04, 2009 1016 1031 1004 1026 0 +40.39(+4.10%)
May 01, 2009 986.36 1003 968.76 985.70 0 +3.42(+0.35%)
Apr 30, 2009 995.53 1028 974.50 982.28 0 +0.76(+0.08%)
Apr 29, 2009 1004 1020 960.90 981.52 0 -18.07(-1.81%)
Apr 28, 2009 955.04 1013 953.02 999.59 0 +32.87(+3.40%)
Apr 27, 2009 965.46 990.12 953.98 966.72 0 -13.67(-1.39%)
Apr 24, 2009 981.41 998.07 964.03 980.39 0 +7.13(+0.73%)
Apr 23, 2009 985.51 999.47 949.00 973.25 0 -11.28(-1.15%)
Apr 22, 2009 923.55 1007 914.44 984.53 0 +43.59(+4.63%)
Apr 21, 2009 916.65 953.85 909.93 940.94 0 +40.25(+4.47%)
Apr 20, 2009 930.55 934.33 891.85 900.70 0 -44.80(-4.74%)
Apr 17, 2009 932.62 954.34 917.72 945.50 0 +16.35(+1.76%)
Apr 16, 2009 904.95 936.40 890.78 929.15 0 +30.78(+3.43%)
Apr 15, 2009 886.58 908.07 877.85 898.37 0 +8.55(+0.96%)
Apr 14, 2009 901.70 909.88 868.72 889.82 0 -22.65(-2.48%)
Apr 13, 2009 908.07 921.03 887.05 912.47 0 -5.20(-0.57%)
Apr 10, 2009 880.96 922.73 869.45 917.67 0 +0.00(+0.00%)
Apr 09, 2009 880.96 922.73 869.45 917.67 0 +56.67(+6.58%)
Apr 08, 2009 848.77 866.93 841.48 861.01 0 +16.10(+1.91%)
Apr 07, 2009 861.50 864.86 839.76 844.90 0 -31.61(-3.61%)
Apr 06, 2009 882.48 888.97 859.30 876.51 0 -17.65(-1.97%)
Apr 03, 2009 867.43 896.11 862.60 894.17 0 +24.86(+2.86%)
Apr 02, 2009 825.91 889.79 821.55 869.30 0 +57.08(+7.03%)
Apr 01, 2009 793.24 817.32 784.19 812.22 0 +6.98(+0.87%)
Mar 31, 2009 802.18 819.70 783.99 805.24 0 +11.87(+1.50%)
Mar 30, 2009 795.75 805.46 772.69 793.37 0 -18.69(-2.30%)
Mar 27, 2009 818.24 828.13 803.47 812.05 0 -14.49(-1.75%)
Mar 26, 2009 805.70 837.66 802.13 826.54 0 +26.25(+3.28%)
Mar 25, 2009 794.78 818.66 775.11 800.29 0 +14.07(+1.79%)
Mar 24, 2009 796.82 812.66 776.74 786.22 0 -23.86(-2.95%)
Mar 23, 2009 778.37 811.68 773.61 810.08 0 +51.49(+6.79%)
Mar 20, 2009 789.55 805.01 746.88 758.59 0 -19.57(-2.52%)
Mar 19, 2009 759.53 796.91 743.41 778.17 0 -1.65(-0.21%)
Mar 18, 2009 769.71 791.50 754.06 779.82 0 +14.51(+1.90%)
Mar 17, 2009 734.87 768.94 726.62 765.31 0 +30.47(+4.15%)
Mar 16, 2009 755.25 758.16 730.57 734.85 0 -13.80(-1.84%)
Mar 13, 2009 746.24 753.46 722.25 748.64 0 +5.59(+0.75%)
Mar 12, 2009 720.40 747.84 704.70 743.06 0 +21.24(+2.94%)
Mar 11, 2009 696.82 733.57 690.43 721.82 0 +28.59(+4.12%)
Mar 10, 2009 648.95 701.61 647.37 693.23 0 +51.59(+8.04%)
Mar 09, 2009 651.75 666.12 634.34 641.64 0 -18.97(-2.87%)
Mar 06, 2009 671.12 680.88 643.55 660.61 0 -4.71(-0.71%)
Mar 05, 2009 692.77 705.02 657.95 665.32 0 -45.90(-6.45%)
Mar 04, 2009 690.53 725.32 684.59 711.22 0 +33.33(+4.92%)
Mar 03, 2009 689.89 702.78 673.55 677.89 0 -1.26(-0.19%)
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.