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 (%)
Jan 14, 2021 4640 4741 4630 4700 0 +79.70(+1.73%)
Jan 13, 2021 4694 4706 4583 4620 0 +335.64(+7.83%)
Dec 23, 2020 4253 4307 4236 4285 0 +61.62(+1.46%)
Dec 22, 2020 4265 4297 4205 4223 0 -27.14(-0.64%)
Dec 21, 2020 4209 4280 4168 4250 0 -62.37(-1.45%)
Dec 18, 2020 4240 4349 4222 4312 0 +86.98(+2.06%)
Dec 17, 2020 4163 4229 4130 4225 0 +79.58(+1.92%)
Dec 16, 2020 4223 4241 4110 4146 0 -53.57(-1.28%)
Dec 15, 2020 4170 4219 4097 4199 0 +93.48(+2.28%)
Dec 14, 2020 4241 4257 4101 4106 0 -92.68(-2.21%)
Dec 11, 2020 4120 4269 4116 4199 0 +45.26(+1.09%)
Dec 10, 2020 4152 4223 4121 4153 0 -47.75(-1.14%)
Dec 09, 2020 4192 4235 4150 4201 0 +38.54(+0.93%)
Dec 08, 2020 4134 4214 4099 4163 0 -37.87(-0.90%)
Dec 07, 2020 4119 4233 4073 4200 0 +46.50(+1.12%)
Dec 04, 2020 4122 4202 4105 4154 0 +36.60(+0.89%)
Dec 03, 2020 4083 4191 3984 4117 0 +190.65(+4.86%)
Dec 02, 2020 3932 4058 3894 3927 0 -39.91(-1.01%)
Dec 01, 2020 3997 4025 3920 3967 0 +31.96(+0.81%)
Nov 30, 2020 4051 4072 3927 3935 0 -141.70(-3.48%)
Nov 27, 2020 4126 4128 4039 4076 0 -71.33(-1.72%)
Nov 25, 2020 4169 4177 4052 4148 0 -57.98(-1.38%)
Nov 24, 2020 4136 4212 4100 4206 0 +138.00(+3.39%)
Nov 23, 2020 4006 4101 3984 4068 0 +105.08(+2.65%)
Nov 20, 2020 3949 3971 3900 3963 0 +3.89(+0.10%)
Nov 19, 2020 3974 3988 3872 3959 0 -30.21(-0.76%)
Nov 18, 2020 4038 4113 3973 3989 0 -56.22(-1.39%)
Nov 17, 2020 3946 4062 3871 4045 0 +54.23(+1.36%)
Nov 16, 2020 3883 4039 3858 3991 0 +175.39(+4.60%)
Nov 13, 2020 3691 3833 3689 3816 0 +159.43(+4.36%)
Nov 12, 2020 3703 3739 3601 3656 0 -47.27(-1.28%)
Nov 11, 2020 3809 3824 3656 3703 0 -100.37(-2.64%)
Nov 10, 2020 3782 3892 3747 3804 0 +58.54(+1.56%)
Nov 09, 2020 3856 4049 3732 3745 0 +96.55(+2.65%)
Nov 06, 2020 3680 3728 3632 3649 0 -42.28(-1.15%)
Nov 05, 2020 3577 3707 3577 3691 0 +124.29(+3.48%)
Nov 04, 2020 3511 3599 3465 3567 0 +14.32(+0.40%)
Nov 03, 2020 3532 3594 3502 3552 0 +68.49(+1.97%)
Nov 02, 2020 3266 3503 3240 3484 0 +311.80(+9.83%)
Oct 30, 2020 3227 3347 3035 3172 0 +269.95(+9.30%)
Oct 29, 2020 2913 2998 2839 2902 0 +6.59(+0.23%)
Oct 28, 2020 2955 3017 2883 2895 0 -143.69(-4.73%)
Oct 27, 2020 3101 3115 3016 3039 0 -56.92(-1.84%)
Oct 26, 2020 3190 3198 3051 3096 0 -150.80(-4.64%)
Oct 23, 2020 3225 3294 3200 3247 0 +57.86(+1.81%)
Oct 22, 2020 3130 3231 3096 3189 0 +73.09(+2.35%)
Oct 21, 2020 3177 3205 3110 3116 0 -87.51(-2.73%)
Oct 20, 2020 3209 3287 3189 3203 0 +36.15(+1.14%)
Oct 19, 2020 3286 3314 3147 3167 0 -114.11(-3.48%)
Oct 16, 2020 3226 3316 3202 3281 0 +69.94(+2.18%)
Oct 15, 2020 3196 3217 3169 3211 0 -14.72(-0.46%)
Oct 14, 2020 3233 3260 3178 3226 0 +33.67(+1.05%)
Oct 13, 2020 3252 3278 3163 3193 0 -80.33(-2.45%)
Oct 12, 2020 3299 3323 3225 3273 0 +30.00(+0.93%)
Oct 09, 2020 3379 3390 3198 3243 0 -107.42(-3.21%)
Oct 08, 2020 3321 3373 3299 3350 0 +66.61(+2.03%)
Oct 07, 2020 3288 3346 3246 3284 0 +47.87(+1.48%)
Oct 06, 2020 3290 3364 3216 3236 0 -45.06(-1.37%)
Oct 05, 2020 3192 3296 3188 3281 0 +126.25(+4.00%)
Oct 02, 2020 2974 3169 2966 3155 0 +103.51(+3.39%)
Oct 01, 2020 3060 3097 2992 3051 0 +34.97(+1.16%)
Sep 30, 2020 2973 3060 2962 3016 0 +29.04(+0.97%)
Sep 29, 2020 3035 3050 2964 2987 0 -63.37(-2.08%)
Sep 28, 2020 3015 3087 2975 3050 0 +120.04(+4.10%)
Sep 25, 2020 2925 2945 2886 2930 0 -15.79(-0.54%)
Sep 24, 2020 2935 2985 2872 2946 0 +0.11(+0.00%)
Sep 23, 2020 3012 3081 2938 2946 0 -46.25(-1.55%)
Sep 22, 2020 2976 3036 2955 2992 0 +11.36(+0.38%)
Sep 21, 2020 3063 3079 2889 2981 0 -175.10(-5.55%)
Sep 18, 2020 3199 3230 3120 3156 0 -46.78(-1.46%)
Sep 17, 2020 3158 3215 3101 3203 0 +81.45(+2.61%)
Sep 16, 2020 3095 3182 3079 3121 0 +52.50(+1.71%)
Sep 15, 2020 3108 3151 3046 3069 0 -49.02(-1.57%)
Sep 14, 2020 3046 3144 3030 3118 0 +100.33(+3.32%)
Sep 11, 2020 2954 3024 2928 3018 0 +89.51(+3.06%)
Sep 10, 2020 2964 2984 2911 2928 0 -9.48(-0.32%)
Sep 09, 2020 2891 2955 2868 2938 0 +37.03(+1.28%)
Sep 08, 2020 2888 2951 2861 2901 0 -2.48(-0.09%)
Sep 04, 2020 2894 2971 2862 2903 0 +19.33(+0.67%)
Sep 03, 2020 2976 2984 2852 2884 0 -85.35(-2.87%)
Sep 02, 2020 2919 2980 2888 2969 0 +65.15(+2.24%)
Sep 01, 2020 2908 2960 2864 2904 0 -1.16(-0.04%)
Aug 31, 2020 3002 3004 2893 2905 0 -109.43(-3.63%)
Aug 28, 2020 3027 3060 2986 3014 0 -8.52(-0.28%)
Aug 27, 2020 2948 3051 2928 3023 0 +104.02(+3.56%)
Aug 26, 2020 2921 2940 2880 2919 0 +1.59(+0.05%)
Aug 25, 2020 2936 2952 2838 2917 0 -4.30(-0.15%)
Aug 24, 2020 2844 2948 2837 2922 0 +90.13(+3.18%)
Aug 21, 2020 2829 2869 2806 2832 0 +5.75(+0.20%)
Aug 20, 2020 2806 2872 2778 2826 0 -21.05(-0.74%)
Aug 19, 2020 2871 2886 2818 2847 0 -3.01(-0.11%)
Aug 18, 2020 2882 2903 2830 2850 0 -37.03(-1.28%)
Aug 17, 2020 2868 2917 2841 2887 0 +22.54(+0.79%)
Aug 14, 2020 2795 2886 2779 2864 0 +36.85(+1.30%)
Aug 13, 2020 2857 2911 2807 2828 0 -67.89(-2.34%)
Aug 12, 2020 2927 2944 2835 2895 0 +1.87(+0.06%)
Aug 11, 2020 2943 2993 2872 2894 0 +11.29(+0.39%)
Aug 10, 2020 2761 2911 2759 2882 0 +142.73(+5.21%)
Aug 07, 2020 2796 2862 2658 2740 0 -6.58(-0.24%)
Aug 06, 2020 2701 2781 2680 2746 0 +29.44(+1.08%)
Aug 05, 2020 2639 2720 2604 2717 0 +120.67(+4.65%)
Aug 04, 2020 2554 2666 2544 2596 0 +49.96(+1.96%)
Aug 03, 2020 2554 2578 2513 2546 0 -2.04(-0.08%)
Jul 31, 2020 2648 2661 2508 2548 0 -88.32(-3.35%)
Jul 30, 2020 2709 2735 2629 2636 0 -80.40(-2.96%)
Jul 29, 2020 2725 2767 2697 2717 0 +11.93(+0.44%)
Jul 28, 2020 2709 2788 2664 2705 0 -66.54(-2.40%)
Jul 27, 2020 2707 2780 2676 2771 0 +59.38(+2.19%)
Jul 24, 2020 2688 2735 2636 2712 0 +32.03(+1.20%)
Jul 23, 2020 2683 2742 2641 2680 0 -8.33(-0.31%)
Jul 22, 2020 2560 2710 2546 2688 0 +119.04(+4.63%)
Jul 21, 2020 2555 2648 2549 2569 0 +29.22(+1.15%)
Jul 20, 2020 2552 2573 2494 2540 0 -10.75(-0.42%)
Jul 17, 2020 2548 2585 2516 2551 0 +11.36(+0.45%)
Jul 16, 2020 2503 2623 2470 2539 0 +21.93(+0.87%)
Jul 15, 2020 2518 2558 2475 2518 0 +82.04(+3.37%)
Jul 14, 2020 2312 2458 2249 2435 0 -46.33(-1.87%)
Jul 13, 2020 2379 2532 2299 2482 0 +140.81(+6.02%)
Jul 10, 2020 2407 2566 2302 2341 0 -60.66(-2.53%)
Jul 09, 2020 2832 2884 2272 2402 0 -480.40(-16.67%)
Jul 08, 2020 2989 3045 2824 2882 0 -122.66(-4.08%)
Jul 07, 2020 3183 3207 2991 3005 0 -218.66(-6.78%)
Jul 06, 2020 3195 3251 3145 3223 0 +106.10(+3.40%)
Jul 02, 2020 3140 3231 3077 3117 0 +43.65(+1.42%)
Jul 01, 2020 3191 3249 3063 3074 0 -122.89(-3.84%)
Jun 30, 2020 3130 3225 3087 3196 0 +48.24(+1.53%)
Jun 29, 2020 3044 3160 3014 3148 0 +150.84(+5.03%)
Jun 26, 2020 3058 3081 2951 2997 0 -88.93(-2.88%)
Jun 25, 2020 3060 3096 2972 3086 0 -6.19(-0.20%)
Jun 24, 2020 3160 3219 3071 3093 0 -142.76(-4.41%)
Jun 23, 2020 3014 3267 2989 3235 0 +287.21(+9.74%)
Jun 22, 2020 2933 2973 2870 2948 0 -15.86(-0.54%)
Jun 19, 2020 3083 3086 2954 2964 0 -57.99(-1.92%)
Jun 18, 2020 3010 3098 2986 3022 0 -18.98(-0.62%)
Jun 17, 2020 3135 3160 3024 3041 0 -95.22(-3.04%)
Jun 16, 2020 3283 3295 3098 3136 0 +33.79(+1.09%)
Jun 15, 2020 2944 3135 2924 3102 0 +22.16(+0.72%)
Jun 12, 2020 3120 3185 2972 3080 0 +57.39(+1.90%)
Jun 11, 2020 3103 3195 2988 3023 0 -333.59(-9.94%)
Jun 10, 2020 3514 3561 3349 3356 0 -206.23(-5.79%)
Jun 09, 2020 3551 3605 3463 3563 0 -107.25(-2.92%)
Jun 08, 2020 3619 3717 3575 3670 0 +177.24(+5.07%)
Jun 05, 2020 3648 3733 3432 3493 0 +72.68(+2.13%)
Jun 04, 2020 3275 3448 3232 3420 0 +102.16(+3.08%)
Jun 03, 2020 3154 3331 3146 3318 0 +214.26(+6.90%)
Jun 02, 2020 3033 3121 3018 3104 0 +100.79(+3.36%)
Jun 01, 2020 2995 3053 2961 3003 0 +10.48(+0.35%)
May 29, 2020 2976 3021 2901 2992 0 -14.98(-0.50%)
May 28, 2020 3199 3219 2994 3007 0 -184.05(-5.77%)
May 27, 2020 3142 3202 3051 3191 0 +195.55(+6.53%)
May 26, 2020 2830 3033 2810 2996 0 +309.09(+11.50%)
May 22, 2020 2720 2740 2631 2687 0 -20.87(-0.77%)
May 21, 2020 2633 2755 2630 2708 0 +31.12(+1.16%)
May 20, 2020 2685 2742 2617 2676 0 +40.59(+1.54%)
May 19, 2020 2718 2764 2633 2636 0 -108.48(-3.95%)
May 18, 2020 2597 2771 2574 2744 0 +287.13(+11.69%)
May 15, 2020 2413 2495 2392 2457 0 +16.32(+0.67%)
May 14, 2020 2330 2459 2248 2441 0 +57.52(+2.41%)
May 13, 2020 2461 2484 2341 2383 0 -109.64(-4.40%)
May 12, 2020 2594 2611 2487 2493 0 -91.01(-3.52%)
May 11, 2020 2663 2669 2554 2584 0 -132.44(-4.88%)
May 08, 2020 2638 2732 2606 2716 0 +143.52(+5.58%)
May 07, 2020 2565 2635 2533 2573 0 +39.56(+1.56%)
May 06, 2020 2587 2639 2511 2533 0 -73.74(-2.83%)
May 05, 2020 2730 2736 2518 2607 0 -78.94(-2.94%)
May 04, 2020 2616 2721 2576 2686 0 +45.72(+1.73%)
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.