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 29, 2016 1208 1219 1192 1209 0 -1.25(-0.10%)
Apr 28, 2016 1219 1237 1207 1210 0 -16.41(-1.34%)
Apr 27, 2016 1230 1237 1210 1226 0 -5.96(-0.48%)
Apr 26, 2016 1219 1240 1210 1232 0 +16.72(+1.38%)
Apr 25, 2016 1221 1224 1206 1216 0 -5.63(-0.46%)
Apr 22, 2016 1232 1239 1210 1221 0 -5.31(-0.43%)
Apr 21, 2016 1236 1240 1218 1227 0 +4.35(+0.36%)
Apr 20, 2016 1217 1235 1215 1222 0 +3.67(+0.30%)
Apr 19, 2016 1223 1229 1211 1219 0 +3.01(+0.25%)
Apr 18, 2016 1207 1223 1205 1216 0 +6.49(+0.54%)
Apr 15, 2016 1199 1214 1188 1209 0 +3.06(+0.25%)
Apr 14, 2016 1211 1225 1201 1206 0 -2.94(-0.24%)
Apr 13, 2016 1194 1215 1187 1209 0 +21.33(+1.80%)
Apr 12, 2016 1177 1192 1156 1188 0 +11.13(+0.95%)
Apr 11, 2016 1202 1207 1171 1177 0 -19.57(-1.64%)
Apr 08, 2016 1224 1226 1193 1196 0 -24.68(-2.02%)
Apr 07, 2016 1219 1235 1209 1221 0 -3.45(-0.28%)
Apr 06, 2016 1211 1231 1200 1224 0 +13.34(+1.10%)
Apr 05, 2016 1211 1222 1205 1211 0 -7.72(-0.63%)
Apr 04, 2016 1251 1255 1210 1219 0 -28.47(-2.28%)
Apr 01, 2016 1238 1254 1234 1247 0 +1.86(+0.15%)
Mar 31, 2016 1252 1270 1238 1245 0 -6.71(-0.54%)
Mar 30, 2016 1246 1262 1243 1252 0 +11.75(+0.95%)
Mar 29, 2016 1230 1248 1227 1240 0 +8.50(+0.69%)
Mar 28, 2016 1233 1246 1226 1232 0 -2.43(-0.20%)
Mar 24, 2016 1234 1234 1234 1234 0 -11.67(-0.94%)
Mar 23, 2016 1234 1267 1226 1246 0 -39.55(-3.08%)
Mar 22, 2016 1288 1299 1272 1285 0 -3.50(-0.27%)
Mar 21, 2016 1274 1302 1268 1289 0 +21.64(+1.71%)
Mar 18, 2016 1275 1285 1260 1267 0 -1.64(-0.13%)
Mar 17, 2016 1239 1274 1238 1269 0 +27.33(+2.20%)
Mar 16, 2016 1238 1251 1228 1242 0 +3.33(+0.27%)
Mar 15, 2016 1224 1247 1218 1238 0 +7.51(+0.61%)
Mar 14, 2016 1226 1245 1218 1231 0 +5.45(+0.44%)
Mar 11, 2016 1207 1232 1206 1225 0 +24.29(+2.02%)
Mar 10, 2016 1197 1209 1184 1201 0 +9.02(+0.76%)
Mar 09, 2016 1211 1215 1181 1192 0 -20.17(-1.66%)
Mar 08, 2016 1208 1234 1196 1212 0 -1.70(-0.14%)
Mar 07, 2016 1234 1242 1200 1214 0 -23.80(-1.92%)
Mar 04, 2016 1241 1247 1221 1238 0 -3.75(-0.30%)
Mar 03, 2016 1249 1254 1229 1241 0 -10.24(-0.82%)
Mar 02, 2016 1251 1264 1233 1252 0 -8.79(-0.70%)
Mar 01, 2016 1244 1266 1235 1260 0 +20.57(+1.66%)
Feb 29, 2016 1250 1260 1234 1240 0 -11.18(-0.89%)
Feb 26, 2016 1255 1269 1246 1251 0 +0.61(+0.05%)
Feb 25, 2016 1217 1253 1213 1250 0 +38.70(+3.19%)
Feb 24, 2016 1189 1217 1179 1212 0 +11.91(+0.99%)
Feb 23, 2016 1199 1221 1189 1200 0 +1.92(+0.16%)
Feb 22, 2016 1186 1207 1183 1198 0 +15.36(+1.30%)
Feb 19, 2016 1174 1188 1151 1182 0 +5.61(+0.48%)
Feb 18, 2016 1168 1185 1160 1177 0 +8.35(+0.71%)
Feb 17, 2016 1171 1178 1147 1169 0 +12.81(+1.11%)
Feb 16, 2016 1146 1161 1133 1156 0 +29.15(+2.59%)
Feb 12, 2016 1127 1127 1127 1127 0 +16.83(+1.52%)
Feb 11, 2016 1115 1129 1094 1110 0 -21.36(-1.89%)
Feb 10, 2016 1123 1148 1110 1131 0 +22.41(+2.02%)
Feb 09, 2016 1089 1122 1081 1109 0 +8.24(+0.75%)
Feb 08, 2016 1115 1121 1072 1100 0 -33.06(-2.92%)
Feb 05, 2016 1173 1180 1124 1133 0 -52.80(-4.45%)
Feb 04, 2016 1212 1218 1176 1186 0 -36.32(-2.97%)
Feb 03, 2016 1232 1236 1194 1223 0 -2.28(-0.19%)
Feb 02, 2016 1232 1245 1216 1225 0 -8.84(-0.72%)
Feb 01, 2016 1210 1242 1204 1234 0 +17.63(+1.45%)
Jan 29, 2016 1196 1219 1195 1216 0 +22.97(+1.93%)
Jan 28, 2016 1187 1201 1166 1193 0 +34.06(+2.94%)
Jan 27, 2016 1176 1190 1147 1159 0 -19.49(-1.65%)
Jan 26, 2016 1163 1187 1154 1179 0 +26.68(+2.32%)
Jan 25, 2016 1167 1173 1148 1152 0 -15.21(-1.30%)
Jan 22, 2016 1176 1182 1156 1167 0 +6.71(+0.58%)
Jan 21, 2016 1132 1173 1129 1160 0 +29.08(+2.57%)
Jan 20, 2016 1097 1142 1084 1131 0 +15.15(+1.36%)
Jan 19, 2016 1121 1137 1103 1116 0 +6.54(+0.59%)
Jan 15, 2016 1110 1110 1110 1110 0 -15.01(-1.33%)
Jan 14, 2016 1130 1142 1096 1125 0 -2.18(-0.19%)
Jan 13, 2016 1161 1166 1124 1127 0 -26.46(-2.29%)
Jan 12, 2016 1162 1174 1139 1153 0 +7.45(+0.65%)
Jan 11, 2016 1135 1156 1124 1146 0 +12.84(+1.13%)
Jan 08, 2016 1162 1176 1129 1133 0 -25.64(-2.21%)
Jan 07, 2016 1159 1184 1150 1159 0 -22.04(-1.87%)
Jan 06, 2016 1181 1196 1172 1181 0 -21.30(-1.77%)
Jan 05, 2016 1192 1209 1187 1202 0 +13.28(+1.12%)
Jan 04, 2016 1174 1195 1166 1189 0 -9.84(-0.82%)
Dec 31, 2015 1199 1199 1199 1199 0 -12.42(-1.03%)
Dec 30, 2015 1229 1232 1208 1211 0 -17.86(-1.45%)
Dec 29, 2015 1227 1235 1222 1229 0 +10.52(+0.86%)
Dec 28, 2015 1212 1225 1201 1218 0 +5.49(+0.45%)
Dec 24, 2015 1213 1213 1213 1213 0 -908.02(-42.81%)
Dec 23, 2015 2224 2228 2101 2121 0 -39.92(-1.85%)
Dec 22, 2015 2151 2162 2125 2161 0 +33.91(+1.59%)
Dec 21, 2015 2123 2137 2103 2127 0 +21.79(+1.04%)
Dec 18, 2015 2125 2140 2100 2105 0 -28.86(-1.35%)
Dec 17, 2015 2161 2164 2130 2134 0 -15.04(-0.70%)
Dec 16, 2015 2122 2155 2112 2149 0 +38.65(+1.83%)
Dec 15, 2015 2123 2135 2102 2110 0 +16.92(+0.81%)
Dec 14, 2015 2078 2105 2063 2093 0 +23.65(+1.14%)
Dec 11, 2015 2089 2096 2059 2070 0 -39.75(-1.88%)
Dec 10, 2015 2106 2126 2095 2109 0 +1.93(+0.09%)
Dec 09, 2015 2135 2155 2091 2108 0 -43.82(-2.04%)
Dec 08, 2015 2136 2167 2127 2151 0 +2.03(+0.09%)
Dec 07, 2015 2161 2169 2126 2149 0 -6.98(-0.32%)
Dec 04, 2015 2116 2167 2114 2156 0 +49.32(+2.34%)
Dec 03, 2015 2175 2179 2103 2107 0 -59.80(-2.76%)
Dec 02, 2015 2170 2183 2156 2167 0 -11.15(-0.51%)
Dec 01, 2015 2162 2184 2153 2178 0 +15.39(+0.71%)
Nov 30, 2015 2187 2196 2148 2163 0 -32.42(-1.48%)
Nov 27, 2015 2208 2215 2178 2195 0 -1.80(-0.08%)
Nov 25, 2015 2197 2197 2197 2197 0 +25.46(+1.17%)
Nov 24, 2015 2151 2180 2144 2171 0 +5.41(+0.25%)
Nov 23, 2015 2166 2167 2156 2166 0 +5.09(+0.24%)
Nov 20, 2015 2149 2164 2126 2161 0 +101.85(+4.95%)
Nov 19, 2015 2063 2080 2049 2059 0 +0.41(+0.02%)
Nov 18, 2015 2010 2063 2002 2059 0 +55.89(+2.79%)
Nov 17, 2015 2013 2023 1968 2003 0 -17.29(-0.86%)
Nov 16, 2015 1995 2024 1983 2020 0 +23.86(+1.20%)
Nov 13, 2015 2046 2050 1980 1996 0 -67.07(-3.25%)
Nov 12, 2015 2063 2099 2053 2063 0 -21.88(-1.05%)
Nov 11, 2015 2137 2141 2079 2085 0 -48.45(-2.27%)
Nov 10, 2015 2129 2145 2116 2133 0 -2.72(-0.13%)
Nov 09, 2015 2156 2161 2116 2136 0 -27.26(-1.26%)
Nov 06, 2015 2165 2186 2154 2163 0 -15.31(-0.70%)
Nov 05, 2015 2168 2191 2152 2179 0 +22.22(+1.03%)
Nov 04, 2015 2177 2187 2146 2157 0 -21.64(-0.99%)
Nov 03, 2015 2169 2185 2160 2178 0 +11.15(+0.51%)
Nov 02, 2015 2169 2180 2133 2167 0 +7.39(+0.34%)
Oct 30, 2015 2167 2172 2141 2160 0 +3.05(+0.14%)
Oct 29, 2015 2147 2166 2134 2157 0 -0.03(-0.00%)
Oct 28, 2015 2161 2173 2128 2157 0 +7.49(+0.35%)
Oct 27, 2015 2158 2167 2128 2149 0 -5.83(-0.27%)
Oct 26, 2015 2143 2176 2136 2155 0 +10.33(+0.48%)
Oct 23, 2015 2189 2192 2115 2145 0 -43.67(-2.00%)
Oct 22, 2015 2196 2207 2159 2188 0 +0.05(+0.00%)
Oct 21, 2015 2199 2210 2178 2188 0 -4.38(-0.20%)
Oct 20, 2015 2204 2215 2184 2193 0 -15.18(-0.69%)
Oct 19, 2015 2183 2214 2172 2208 0 +43.91(+2.03%)
Oct 16, 2015 2151 2169 2134 2164 0 -46.00(-2.08%)
Oct 15, 2015 2191 2223 2178 2210 0 +39.76(+1.83%)
Oct 14, 2015 2177 2189 2159 2170 0 -4.37(-0.20%)
Oct 13, 2015 2179 2194 2168 2175 0 -11.54(-0.53%)
Oct 12, 2015 2173 2204 2162 2186 0 +18.37(+0.85%)
Oct 09, 2015 2163 2178 2149 2168 0 -0.34(-0.02%)
Oct 08, 2015 2132 2178 2122 2168 0 +47.03(+2.22%)
Oct 07, 2015 2138 2159 2090 2121 0 -14.34(-0.67%)
Oct 06, 2015 2152 2168 2121 2135 0 -21.71(-1.01%)
Oct 05, 2015 2170 2191 2143 2157 0 -1.60(-0.07%)
Oct 02, 2015 2104 2160 2092 2159 0 +25.20(+1.18%)
Oct 01, 2015 2131 2144 2092 2133 0 +4.28(+0.20%)
Sep 30, 2015 2091 2134 2086 2129 0 +55.22(+2.66%)
Sep 29, 2015 2105 2114 2058 2074 0 -32.36(-1.54%)
Sep 28, 2015 2157 2164 2085 2106 0 -59.68(-2.76%)
Sep 25, 2015 2150 2190 2132 2166 0 +137.36(+6.77%)
Sep 24, 2015 2022 2039 2004 2029 0 -11.86(-0.58%)
Sep 23, 2015 2054 2067 2034 2040 0 -11.37(-0.55%)
Sep 22, 2015 2037 2056 2021 2052 0 -9.50(-0.46%)
Sep 21, 2015 2051 2077 2033 2061 0 +21.58(+1.06%)
Sep 18, 2015 2035 2061 2020 2040 0 -18.34(-0.89%)
Sep 17, 2015 2059 2090 2042 2058 0 -9.06(-0.44%)
Sep 16, 2015 2038 2073 2026 2067 0 +37.26(+1.84%)
Sep 15, 2015 1996 2035 1977 2030 0 +35.23(+1.77%)
Sep 14, 2015 1990 2001 1980 1995 0 +0.56(+0.03%)
Sep 11, 2015 1971 1996 1960 1994 0 +18.93(+0.96%)
Sep 10, 2015 1974 1990 1949 1975 0 +8.18(+0.42%)
Sep 09, 2015 2021 2027 1962 1967 0 -37.93(-1.89%)
Sep 08, 2015 2003 2012 1977 2005 0 +34.59(+1.76%)
Sep 04, 2015 1970 1970 1970 1970 0 -22.14(-1.11%)
Sep 03, 2015 1997 2017 1982 1992 0 +2.19(+0.11%)
Sep 02, 2015 1983 1995 1961 1990 0 +34.30(+1.75%)
Sep 01, 2015 1963 1983 1944 1956 0 -55.50(-2.76%)
Aug 31, 2015 2016 2029 1999 2012 0 -8.23(-0.41%)
Aug 28, 2015 2019 2035 2002 2020 0 -2.18(-0.11%)
Aug 27, 2015 1983 2026 1969 2022 0 +67.17(+3.44%)
Aug 26, 2015 1918 1960 1874 1955 0 +88.25(+4.73%)
Aug 25, 2015 1934 1941 1864 1866 0 -7.16(-0.38%)
Aug 24, 2015 1826 1940 1728 1874 0 -68.48(-3.53%)
Aug 21, 2015 2011 2018 1933 1942 0 -86.87(-4.28%)
Aug 20, 2015 2060 2072 2026 2029 0 -52.31(-2.51%)
Aug 19, 2015 2069 2102 2057 2081 0 -1.97(-0.09%)
Aug 18, 2015 2090 2104 2077 2083 0 -2.97(-0.14%)
Aug 17, 2015 2070 2090 2051 2086 0 +11.85(+0.57%)
Aug 14, 2015 2059 2082 2050 2074 0 +15.86(+0.77%)
Aug 13, 2015 2048 2076 2041 2059 0 +13.33(+0.65%)
Aug 12, 2015 2063 2068 2003 2045 0 -36.56(-1.76%)
Aug 11, 2015 2072 2093 2063 2082 0 -14.62(-0.70%)
Aug 10, 2015 2096 2115 2083 2096 0 +16.49(+0.79%)
Aug 07, 2015 2077 2091 2048 2080 0 -5.68(-0.27%)
Aug 06, 2015 2122 2133 2070 2086 0 -30.89(-1.46%)
Aug 05, 2015 2111 2134 2103 2116 0 +21.26(+1.01%)
Aug 04, 2015 2085 2110 2066 2095 0 +20.76(+1.00%)
Aug 03, 2015 2094 2102 2051 2074 0 -18.49(-0.88%)
Jul 31, 2015 2095 2108 2079 2093 0 +5.67(+0.27%)
Jul 30, 2015 2078 2099 2057 2087 0 +20.08(+0.97%)
Jul 29, 2015 2041 2077 2036 2067 0 +27.59(+1.35%)
Jul 28, 2015 2016 2049 2008 2040 0 +30.51(+1.52%)
Jul 27, 2015 2018 2030 1991 2009 0 -20.19(-0.99%)
Jul 24, 2015 2051 2054 2019 2029 0 -19.34(-0.94%)
Jul 23, 2015 2067 2071 2045 2049 0 -8.20(-0.40%)
Jul 22, 2015 2039 2063 2035 2057 0 +15.57(+0.76%)
Jul 21, 2015 2042 2056 2030 2041 0 -2.02(-0.10%)
Jul 20, 2015 2047 2055 2036 2043 0 +3.00(+0.15%)
Jul 17, 2015 2038 2048 2024 2040 0 +1.51(+0.07%)
Jul 16, 2015 2048 2052 2029 2039 0 +5.13(+0.25%)
Jul 15, 2015 2041 2049 2030 2034 0 -13.21(-0.65%)
Jul 14, 2015 2054 2060 2037 2047 0 -0.59(-0.03%)
Jul 13, 2015 2031 2055 2020 2047 0 +30.21(+1.50%)
Jul 10, 2015 2015 2023 1991 2017 0 +21.48(+1.08%)
Jul 09, 2015 2009 2022 1989 1996 0 +5.84(+0.29%)
Jul 08, 2015 2012 2024 1983 1990 0 -40.42(-1.99%)
Jul 07, 2015 2013 2033 1985 2030 0 +22.44(+1.12%)
Jul 06, 2015 1999 2025 1992 2008 0 -5.57(-0.28%)
Jul 02, 2015 2013 2013 2013 2013 0 +4.65(+0.23%)
Jul 01, 2015 1997 2011 1988 2009 0 +27.98(+1.41%)
Jun 30, 2015 1998 2001 1971 1981 0 +2.80(+0.14%)
Jun 29, 2015 2009 2018 1977 1978 0 -41.55(-2.06%)
Jun 26, 2015 1999 2033 1953 2020 0 +65.45(+3.35%)
Jun 25, 2015 1978 1980 1942 1954 0 -15.31(-0.78%)
Jun 24, 2015 1986 1994 1965 1969 0 -16.91(-0.85%)
Jun 23, 2015 1986 1991 1978 1986 0 +5.55(+0.28%)
Jun 22, 2015 1981 1993 1975 1981 0 +7.35(+0.37%)
Jun 19, 2015 1966 1982 1962 1973 0 +8.58(+0.44%)
Jun 18, 2015 1947 1977 1945 1965 0 +22.89(+1.18%)
Jun 17, 2015 1943 1954 1929 1942 0 +1.89(+0.10%)
Jun 16, 2015 1920 1948 1918 1940 0 +20.92(+1.09%)
Jun 15, 2015 1914 1930 1906 1919 0 -7.74(-0.40%)
Jun 12, 2015 1920 1934 1914 1927 0 +0.96(+0.05%)
Jun 11, 2015 1946 1949 1915 1926 0 +4.61(+0.24%)
Jun 10, 2015 1902 1938 1896 1921 0 +28.09(+1.48%)
Jun 09, 2015 1896 1905 1882 1893 0 -1.82(-0.10%)
Jun 08, 2015 1898 1907 1891 1895 0 -10.46(-0.55%)
Jun 05, 2015 1892 1911 1885 1906 0 +7.47(+0.39%)
Jun 04, 2015 1900 1923 1890 1898 0 -11.97(-0.63%)
Jun 03, 2015 1901 1921 1892 1910 0 +11.30(+0.60%)
Jun 02, 2015 1892 1912 1886 1899 0 +6.14(+0.32%)
Jun 01, 2015 1891 1904 1882 1893 0 +4.21(+0.22%)
May 29, 2015 1901 1906 1875 1888 0 -11.87(-0.62%)
May 28, 2015 1898 1916 1884 1900 0 -7.17(-0.38%)
May 27, 2015 1911 1926 1886 1907 0 -12.19(-0.64%)
May 26, 2015 1942 1948 1912 1920 0 -24.89(-1.28%)
May 22, 2015 1944 1944 1944 1944 0 -4.61(-0.24%)
May 21, 2015 1954 1964 1938 1949 0 -1.75(-0.09%)
May 20, 2015 1954 1962 1938 1951 0 +1.49(+0.08%)
May 19, 2015 1948 1964 1940 1949 0 +0.57(+0.03%)
May 18, 2015 1946 1961 1940 1949 0 +0.48(+0.02%)
May 15, 2015 1931 1953 1922 1948 0 +20.51(+1.06%)
May 14, 2015 1922 1933 1906 1928 0 +19.09(+1.00%)
May 13, 2015 1919 1923 1899 1909 0 -7.03(-0.37%)
May 12, 2015 1910 1923 1900 1916 0 -7.98(-0.41%)
May 11, 2015 1918 1934 1911 1924 0 +5.07(+0.26%)
May 08, 2015 1916 1938 1911 1919 0 +19.58(+1.03%)
May 07, 2015 1879 1903 1871 1899 0 +24.70(+1.32%)
May 06, 2015 1877 1890 1861 1874 0 -5.12(-0.27%)
May 05, 2015 1881 1890 1874 1879 0 -8.70(-0.46%)
May 04, 2015 1889 1896 1878 1888 0 +3.71(+0.20%)
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.