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 (%)
Aug 31, 2018 1719 1719 1719 1719 0 +19.16(+1.13%)
Aug 30, 2018 1721 1727 1691 1700 0 -25.46(-1.48%)
Aug 29, 2018 1718 1733 1709 1725 0 +2.85(+0.17%)
Aug 28, 2018 1734 1743 1718 1722 0 -0.46(-0.03%)
Aug 27, 2018 1732 1742 1714 1723 0 +2.15(+0.12%)
Aug 24, 2018 1722 1732 1711 1721 0 -10.87(-0.63%)
Aug 23, 2018 1721 1745 1718 1731 0 +7.44(+0.43%)
Aug 22, 2018 1732 1745 1717 1724 0 -5.12(-0.30%)
Aug 21, 2018 1718 1734 1710 1729 0 +14.18(+0.83%)
Aug 20, 2018 1703 1721 1690 1715 0 +43.93(+2.63%)
Aug 17, 2018 1672 1684 1665 1671 0 -1.78(-0.11%)
Aug 16, 2018 1672 1686 1666 1673 0 +8.81(+0.53%)
Aug 15, 2018 1666 1673 1653 1664 0 -14.15(-0.84%)
Aug 14, 2018 1678 1692 1666 1678 0 +4.08(+0.24%)
Aug 13, 2018 1689 1696 1671 1674 0 -12.65(-0.75%)
Aug 10, 2018 1687 1700 1676 1687 0 -10.09(-0.59%)
Aug 09, 2018 1679 1710 1677 1697 0 +17.83(+1.06%)
Aug 08, 2018 1672 1691 1666 1679 0 +2.50(+0.15%)
Aug 07, 2018 1661 1680 1650 1676 0 +18.79(+1.13%)
Aug 06, 2018 1642 1661 1635 1658 0 +15.56(+0.95%)
Aug 03, 2018 1645 1651 1635 1642 0 -0.26(-0.02%)
Aug 02, 2018 1621 1651 1613 1642 0 +24.60(+1.52%)
Aug 01, 2018 1599 1632 1595 1618 0 +12.86(+0.80%)
Jul 31, 2018 1596 1620 1588 1605 0 +18.08(+1.14%)
Jul 30, 2018 1604 1607 1575 1587 0 -16.76(-1.05%)
Jul 27, 2018 1631 1640 1598 1604 0 -30.19(-1.85%)
Jul 26, 2018 1632 1642 1607 1634 0 +18.57(+1.15%)
Jul 25, 2018 1575 1616 1570 1615 0 +35.90(+2.27%)
Jul 24, 2018 1583 1612 1575 1579 0 -22.05(-1.38%)
Jul 23, 2018 1603 1611 1590 1601 0 -6.14(-0.38%)
Jul 20, 2018 1605 1613 1588 1608 0 -14.87(-0.92%)
Jul 19, 2018 1599 1628 1594 1622 0 +11.09(+0.69%)
Jul 18, 2018 1623 1631 1602 1611 0 -11.95(-0.74%)
Jul 17, 2018 1620 1636 1617 1623 0 +0.50(+0.03%)
Jul 16, 2018 1616 1631 1611 1623 0 +7.53(+0.47%)
Jul 13, 2018 1611 1621 1609 1615 0 +1.11(+0.07%)
Jul 12, 2018 1626 1629 1610 1614 0 -1.15(-0.07%)
Jul 11, 2018 1612 1624 1603 1615 0 -6.25(-0.39%)
Jul 10, 2018 1619 1632 1611 1622 0 +5.76(+0.36%)
Jul 09, 2018 1610 1621 1596 1616 0 +14.80(+0.92%)
Jul 06, 2018 1602 1615 1592 1601 0 -2.85(-0.18%)
Jul 05, 2018 1606 1622 1593 1604 0 +4.86(+0.30%)
Jul 03, 2018 1599 1599 1599 1599 0 -36.01(-2.20%)
Jul 02, 2018 1636 1656 1606 1635 0 -22.55(-1.36%)
Jun 29, 2018 1662 1689 1657 1657 0 +140.51(+9.26%)
Jun 28, 2018 1511 1526 1508 1517 0 +7.77(+0.51%)
Jun 27, 2018 1538 1544 1505 1509 0 -25.57(-1.67%)
Jun 26, 2018 1529 1549 1525 1535 0 +8.97(+0.59%)
Jun 25, 2018 1548 1550 1519 1526 0 -24.71(-1.59%)
Jun 22, 2018 1558 1574 1545 1551 0 -12.44(-0.80%)
Jun 21, 2018 1558 1581 1553 1563 0 -12.84(-0.81%)
Jun 20, 2018 1566 1580 1558 1576 0 +8.54(+0.54%)
Jun 19, 2018 1570 1580 1552 1567 0 -24.79(-1.56%)
Jun 18, 2018 1583 1596 1575 1592 0 -2.32(-0.15%)
Jun 15, 2018 1594 1597 1572 1594 0 +21.67(+1.38%)
Jun 14, 2018 1571 1582 1564 1573 0 +11.55(+0.74%)
Jun 13, 2018 1567 1580 1558 1561 0 -5.99(-0.38%)
Jun 12, 2018 1568 1575 1561 1567 0 -3.62(-0.23%)
Jun 11, 2018 1580 1584 1568 1571 0 -6.44(-0.41%)
Jun 08, 2018 1572 1582 1562 1577 0 +5.79(+0.37%)
Jun 07, 2018 1576 1596 1568 1571 0 -0.75(-0.05%)
Jun 06, 2018 1567 1579 1560 1572 0 +11.29(+0.72%)
Jun 05, 2018 1550 1565 1539 1561 0 +6.48(+0.42%)
Jun 04, 2018 1538 1556 1532 1554 0 +21.72(+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.