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 (%)
Mar 31, 2020 2513 2537 2411 2431 0 -109.80(-4.32%)
Mar 30, 2020 2489 2582 2385 2541 0 +57.17(+2.30%)
Mar 27, 2020 2564 2601 2408 2484 0 -109.45(-4.22%)
Mar 26, 2020 2558 2679 2460 2594 0 +71.00(+2.81%)
Mar 25, 2020 2432 2670 2252 2523 0 +97.37(+4.02%)
Mar 24, 2020 2164 2461 2119 2425 0 +380.06(+18.58%)
Mar 23, 2020 1892 2086 1824 2045 0 +150.93(+7.97%)
Mar 20, 2020 2113 2160 1870 1894 0 -209.10(-9.94%)
Mar 19, 2020 1972 2149 1818 2103 0 +109.20(+5.48%)
Mar 18, 2020 2448 2463 1851 1994 0 -587.62(-22.76%)
Mar 17, 2020 2639 2713 2497 2582 0 -15.81(-0.61%)
Mar 16, 2020 2666 2858 2479 2597 0 -316.83(-10.87%)
Mar 13, 2020 3083 3117 2747 2914 0 -37.66(-1.28%)
Mar 12, 2020 3180 3220 2949 2952 0 -404.40(-12.05%)
Mar 11, 2020 3554 3587 3338 3356 0 -270.55(-7.46%)
Mar 10, 2020 3566 3637 3457 3627 0 +161.56(+4.66%)
Mar 09, 2020 3508 3599 3405 3465 0 -221.69(-6.01%)
Mar 06, 2020 3592 3727 3578 3687 0 -31.02(-0.83%)
Mar 05, 2020 3726 3786 3686 3718 0 -121.79(-3.17%)
Mar 04, 2020 3731 3849 3688 3840 0 +165.21(+4.50%)
Mar 03, 2020 3775 3815 3641 3675 0 -91.60(-2.43%)
Mar 02, 2020 3758 3813 3676 3766 0 +23.64(+0.63%)
Feb 28, 2020 3720 3876 3668 3743 0 -92.00(-2.40%)
Feb 27, 2020 3826 3969 3787 3835 0 -84.19(-2.15%)
Feb 26, 2020 3925 4017 3897 3919 0 +10.63(+0.27%)
Feb 25, 2020 4047 4082 3889 3908 0 -110.32(-2.75%)
Feb 24, 2020 4094 4114 4000 4018 0 -181.62(-4.32%)
Feb 21, 2020 4176 4206 4147 4200 0 +17.59(+0.42%)
Feb 20, 2020 4102 4222 4088 4183 0 +76.04(+1.85%)
Feb 19, 2020 4126 4159 4089 4106 0 -5.20(-0.13%)
Feb 18, 2020 4247 4314 4099 4112 0 -169.25(-3.95%)
Feb 14, 2020 4145 4401 4019 4281 0 +138.27(+3.34%)
Feb 13, 2020 4126 4175 4117 4143 0 -16.76(-0.40%)
Feb 12, 2020 4066 4184 4058 4159 0 +127.02(+3.15%)
Feb 11, 2020 3984 4080 3969 4032 0 +38.27(+0.96%)
Feb 10, 2020 3971 4023 3933 3994 0 +10.88(+0.27%)
Feb 07, 2020 4072 4074 3981 3983 0 -107.10(-2.62%)
Feb 06, 2020 4204 4234 4080 4090 0 -83.02(-1.99%)
Feb 05, 2020 4143 4233 4138 4173 0 +39.47(+0.95%)
Feb 04, 2020 4184 4214 4124 4134 0 +8.48(+0.21%)
Feb 03, 2020 4099 4150 4074 4125 0 +42.72(+1.05%)
Jan 31, 2020 4209 4210 4065 4083 0 -116.14(-2.77%)
Jan 30, 2020 4173 4218 4138 4199 0 -15.36(-0.36%)
Jan 29, 2020 4337 4355 4201 4214 0 -114.06(-2.64%)
Jan 28, 2020 4350 4383 4304 4328 0 +12.29(+0.28%)
Jan 27, 2020 4289 4352 4242 4316 0 -59.03(-1.35%)
Jan 24, 2020 4418 4454 4337 4375 0 -62.05(-1.40%)
Jan 23, 2020 4350 4445 4319 4437 0 +71.48(+1.64%)
Jan 22, 2020 4411 4415 4340 4366 0 -29.95(-0.68%)
Jan 21, 2020 4333 4424 4309 4396 0 +22.34(+0.51%)
Jan 17, 2020 4416 4429 4352 4373 0 -34.36(-0.78%)
Jan 16, 2020 4383 4429 4354 4408 0 +89.09(+2.06%)
Jan 15, 2020 4177 4329 4165 4318 0 +135.75(+3.25%)
Jan 14, 2020 4108 4196 4090 4183 0 +65.48(+1.59%)
Jan 13, 2020 4015 4118 4014 4117 0 +97.43(+2.42%)
Jan 10, 2020 4037 4069 3992 4020 0 -10.86(-0.27%)
Jan 09, 2020 4066 4084 4016 4031 0 -15.99(-0.40%)
Jan 08, 2020 4063 4096 4032 4047 0 -12.76(-0.31%)
Jan 07, 2020 4152 4173 4046 4059 0 -84.44(-2.04%)
Jan 06, 2020 4126 4181 4087 4144 0 -4.28(-0.10%)
Jan 03, 2020 4188 4214 4104 4148 0 -88.60(-2.09%)
Jan 02, 2020 4273 4306 4203 4237 0 -28.27(-0.66%)
Dec 31, 2019 4245 4290 4230 4265 0 +20.09(+0.47%)
Dec 30, 2019 4226 4276 4203 4245 0 +21.10(+0.50%)
Dec 27, 2019 4234 4252 4212 4224 0 -1.04(-0.02%)
Dec 26, 2019 4247 4262 4193 4225 0 -26.23(-0.62%)
Dec 24, 2019 4244 4263 4227 4251 0 +16.32(+0.39%)
Dec 23, 2019 4281 4324 4229 4235 0 -53.48(-1.25%)
Dec 20, 2019 4308 4332 4261 4288 0 +11.08(+0.26%)
Dec 19, 2019 4281 4295 4255 4277 0 -2.17(-0.05%)
Dec 18, 2019 4281 4302 4241 4279 0 +7.11(+0.17%)
Dec 17, 2019 4306 4346 4249 4272 0 -46.55(-1.08%)
Dec 16, 2019 4384 4426 4312 4319 0 -56.71(-1.30%)
Dec 13, 2019 4393 4418 4342 4375 0 -27.14(-0.62%)
Dec 12, 2019 4351 4426 4324 4403 0 +72.90(+1.68%)
Dec 11, 2019 4245 4347 4227 4330 0 +75.06(+1.76%)
Dec 10, 2019 4378 4390 4237 4255 0 -139.00(-3.16%)
Dec 09, 2019 4397 4450 4373 4394 0 -8.43(-0.19%)
Dec 06, 2019 4441 4486 4380 4402 0 +31.68(+0.72%)
Dec 05, 2019 4305 4387 4278 4370 0 +77.03(+1.79%)
Dec 04, 2019 4272 4352 4257 4293 0 +20.07(+0.47%)
Dec 03, 2019 4323 4333 4256 4273 0 -103.55(-2.37%)
Dec 02, 2019 4443 4445 4361 4377 0 -53.31(-1.20%)
Nov 29, 2019 4469 4485 4415 4430 0 -53.38(-1.19%)
Nov 27, 2019 4500 4515 4465 4484 0 -15.53(-0.35%)
Nov 26, 2019 4517 4550 4476 4499 0 -10.58(-0.23%)
Nov 25, 2019 4470 4541 4467 4510 0 +57.75(+1.30%)
Nov 22, 2019 4452 4479 4419 4452 0 +36.29(+0.82%)
Nov 21, 2019 4432 4459 4399 4416 0 -29.45(-0.66%)
Nov 20, 2019 4425 4502 4369 4445 0 +24.32(+0.55%)
Nov 19, 2019 4507 4519 4401 4421 0 -74.01(-1.65%)
Nov 18, 2019 4477 4530 4430 4495 0 +21.14(+0.47%)
Nov 15, 2019 4570 4582 4462 4474 0 -71.05(-1.56%)
Nov 14, 2019 4623 4638 4529 4545 0 -93.95(-2.03%)
Nov 13, 2019 4665 4668 4596 4639 0 -56.85(-1.21%)
Nov 12, 2019 4726 4754 4643 4695 0 -22.85(-0.48%)
Nov 11, 2019 4741 4792 4703 4718 0 -56.35(-1.18%)
Nov 08, 2019 4779 4797 4750 4775 0 -2.96(-0.06%)
Nov 07, 2019 4747 4811 4726 4778 0 +62.27(+1.32%)
Nov 06, 2019 4679 4727 4623 4715 0 +25.58(+0.55%)
Nov 05, 2019 4678 4725 4638 4690 0 +34.18(+0.73%)
Nov 04, 2019 4574 4674 4548 4656 0 +121.37(+2.68%)
Nov 01, 2019 4548 4571 4499 4534 0 +0.47(+0.01%)
Oct 31, 2019 4529 4555 4396 4534 0 -9.09(-0.20%)
Oct 30, 2019 4559 4595 4441 4543 0 +0.20(+0.00%)
Oct 29, 2019 4549 4583 4520 4543 0 -12.02(-0.26%)
Oct 28, 2019 4553 4607 4511 4555 0 +48.32(+1.07%)
Oct 25, 2019 4345 4589 4298 4506 0 +352.59(+8.49%)
Oct 24, 2019 4094 4184 4067 4154 0 +45.92(+1.12%)
Oct 23, 2019 4056 4130 4020 4108 0 +57.23(+1.41%)
Oct 22, 2019 4070 4092 4008 4051 0 -60.52(-1.47%)
Oct 21, 2019 4134 4163 4090 4111 0 +6.46(+0.16%)
Oct 18, 2019 4113 4142 4039 4105 0 -24.36(-0.59%)
Oct 17, 2019 4146 4177 4097 4129 0 +4.93(+0.12%)
Oct 16, 2019 4114 4183 4106 4124 0 +17.93(+0.44%)
Oct 15, 2019 4060 4125 4054 4106 0 +53.72(+1.33%)
Oct 14, 2019 4004 4068 3978 4052 0 -28.90(-0.71%)
Oct 11, 2019 4081 4142 4064 4081 0 +48.64(+1.21%)
Oct 10, 2019 4038 4056 4017 4033 0 +9.12(+0.23%)
Oct 09, 2019 4039 4042 4003 4024 0 +21.51(+0.54%)
Oct 08, 2019 4019 4060 3973 4002 0 -55.47(-1.37%)
Oct 07, 2019 4018 4113 4009 4058 0 +6.18(+0.15%)
Oct 04, 2019 4011 4060 3987 4051 0 +59.65(+1.49%)
Oct 03, 2019 3928 4005 3903 3992 0 +67.88(+1.73%)
Oct 02, 2019 3963 3983 3878 3924 0 -71.13(-1.78%)
Oct 01, 2019 4139 4168 3983 3995 0 -111.23(-2.71%)
Sep 30, 2019 4098 4143 4093 4106 0 +15.00(+0.37%)
Sep 27, 2019 4080 4133 4062 4091 0 +47.89(+1.18%)
Sep 26, 2019 4077 4112 4038 4043 0 -32.39(-0.79%)
Sep 25, 2019 4013 4084 3997 4076 0 +84.91(+2.13%)
Sep 24, 2019 4045 4070 3970 3991 0 -53.97(-1.33%)
Sep 23, 2019 4036 4094 4012 4045 0 -25.52(-0.63%)
Sep 20, 2019 4087 4126 4034 4070 0 -7.59(-0.19%)
Sep 19, 2019 4063 4115 4034 4078 0 +24.55(+0.61%)
Sep 18, 2019 4038 4076 3999 4053 0 +22.10(+0.55%)
Sep 17, 2019 4014 4049 3984 4031 0 -8.08(-0.20%)
Sep 16, 2019 4135 4152 4024 4039 0 -101.92(-2.46%)
Sep 13, 2019 4068 4175 4013 4141 0 +21.26(+0.52%)
Sep 12, 2019 4231 4240 4097 4120 0 -86.93(-2.07%)
Sep 11, 2019 4133 4229 4029 4207 0 +103.14(+2.51%)
Sep 10, 2019 3953 4119 3939 4104 0 +145.96(+3.69%)
Sep 09, 2019 3902 3980 3895 3958 0 +76.16(+1.96%)
Sep 06, 2019 3874 3921 3852 3882 0 +22.16(+0.57%)
Sep 05, 2019 3802 3895 3795 3859 0 +100.45(+2.67%)
Sep 04, 2019 3767 3798 3747 3759 0 +16.37(+0.44%)
Sep 03, 2019 3832 3838 3705 3743 0 -144.03(-3.71%)
Aug 30, 2019 3868 3921 3850 3887 0 +52.54(+1.37%)
Aug 29, 2019 3767 3856 3761 3834 0 +115.81(+3.11%)
Aug 28, 2019 3675 3737 3643 3718 0 +25.52(+0.69%)
Aug 27, 2019 3749 3753 3662 3693 0 -29.55(-0.79%)
Aug 26, 2019 3720 3749 3676 3722 0 +44.45(+1.21%)
Aug 23, 2019 3786 3818 3659 3678 0 -140.81(-3.69%)
Aug 22, 2019 3809 3844 3763 3819 0 +11.82(+0.31%)
Aug 21, 2019 3849 3853 3793 3807 0 +74.36(+1.99%)
Aug 20, 2019 3750 3768 3699 3733 0 -34.88(-0.93%)
Aug 19, 2019 3744 3811 3725 3767 0 +66.30(+1.79%)
Aug 16, 2019 3678 3726 3632 3701 0 +29.85(+0.81%)
Aug 15, 2019 3715 3741 3643 3671 0 -46.04(-1.24%)
Aug 14, 2019 3737 3776 3682 3717 0 -77.17(-2.03%)
Aug 13, 2019 3773 3889 3756 3794 0 +30.96(+0.82%)
Aug 12, 2019 3826 3839 3757 3764 0 -84.45(-2.19%)
Aug 09, 2019 3893 3904 3835 3848 0 -37.13(-0.96%)
Aug 08, 2019 3891 3931 3847 3885 0 +3.58(+0.09%)
Aug 07, 2019 3818 3899 3795 3882 0 +16.30(+0.42%)
Aug 06, 2019 3890 3910 3824 3865 0 -5.23(-0.14%)
Aug 05, 2019 3904 3948 3836 3870 0 -83.92(-2.12%)
Aug 02, 2019 3999 4021 3943 3954 0 -59.40(-1.48%)
Aug 01, 2019 4078 4107 3984 4014 0 -69.60(-1.70%)
Jul 31, 2019 4056 4148 4003 4083 0 +53.92(+1.34%)
Jul 30, 2019 4011 4057 3940 4029 0 +21.82(+0.54%)
Jul 29, 2019 4084 4091 3985 4008 0 -110.81(-2.69%)
Jul 26, 2019 4355 4423 4076 4118 0 -699.24(-14.51%)
Jul 25, 2019 4781 4834 4757 4818 0 +36.57(+0.76%)
Jul 24, 2019 4730 4793 4709 4781 0 +24.59(+0.52%)
Jul 23, 2019 4729 4762 4679 4757 0 +59.27(+1.26%)
Jul 22, 2019 4752 4766 4681 4697 0 -34.14(-0.72%)
Jul 19, 2019 4767 4796 4721 4731 0 -35.48(-0.74%)
Jul 18, 2019 4677 4783 4622 4767 0 +87.47(+1.87%)
Jul 17, 2019 4677 4702 4634 4679 0 +11.60(+0.25%)
Jul 16, 2019 4660 4710 4647 4668 0 +9.05(+0.19%)
Jul 15, 2019 4721 4735 4630 4659 0 -49.07(-1.04%)
Jul 12, 2019 4662 4728 4634 4708 0 +60.44(+1.30%)
Jul 11, 2019 4662 4664 4572 4647 0 +1.99(+0.04%)
Jul 10, 2019 4703 4711 4625 4645 0 -42.02(-0.90%)
Jul 09, 2019 4676 4708 4623 4687 0 -7.69(-0.16%)
Jul 08, 2019 4724 4748 4687 4695 0 -33.31(-0.70%)
Jul 05, 2019 4755 4759 4691 4728 0 -57.77(-1.21%)
Jul 03, 2019 4757 4791 4718 4786 0 +47.51(+1.00%)
Jul 02, 2019 4721 4749 4667 4739 0 +14.61(+0.31%)
Jul 01, 2019 4684 4737 4652 4724 0 +89.63(+1.93%)
Jun 28, 2019 4550 4645 4549 4634 0 +82.56(+1.81%)
Jun 27, 2019 4491 4557 4451 4552 0 +83.21(+1.86%)
Jun 26, 2019 4481 4488 4424 4469 0 -10.60(-0.24%)
Jun 25, 2019 4556 4582 4465 4479 0 -86.35(-1.89%)
Jun 24, 2019 4598 4605 4528 4566 0 -11.79(-0.26%)
Jun 21, 2019 4634 4650 4553 4577 0 -57.35(-1.24%)
Jun 20, 2019 4682 4690 4584 4635 0 -5.51(-0.12%)
Jun 19, 2019 4675 4696 4601 4640 0 -27.00(-0.58%)
Jun 18, 2019 4668 4745 4614 4667 0 +34.58(+0.75%)
Jun 17, 2019 4668 4697 4610 4633 0 -33.79(-0.72%)
Jun 14, 2019 4666 4705 4594 4666 0 +16.84(+0.36%)
Jun 13, 2019 4625 4654 4587 4650 0 +55.91(+1.22%)
Jun 12, 2019 4594 4621 4559 4594 0 +2.58(+0.06%)
Jun 11, 2019 4628 4649 4565 4591 0 +7.27(+0.16%)
Jun 10, 2019 4551 4603 4533 4584 0 +61.88(+1.37%)
Jun 07, 2019 4531 4573 4489 4522 0 +14.54(+0.32%)
Jun 06, 2019 4457 4516 4424 4507 0 +45.27(+1.01%)
Jun 05, 2019 4474 4507 4401 4462 0 +10.49(+0.24%)
Jun 04, 2019 4307 4454 4288 4452 0 +192.15(+4.51%)
Jun 03, 2019 4197 4297 4162 4260 0 +61.02(+1.45%)
May 31, 2019 4265 4281 4181 4199 0 -123.41(-2.86%)
May 30, 2019 4306 4346 4261 4322 0 +43.30(+1.01%)
May 29, 2019 4353 4361 4246 4279 0 -113.59(-2.59%)
May 28, 2019 4505 4512 4390 4392 0 -114.60(-2.54%)
May 24, 2019 4415 4526 4399 4507 0 +113.29(+2.58%)
May 23, 2019 4354 4415 4295 4394 0 +6.24(+0.14%)
May 22, 2019 4369 4400 4322 4387 0 -14.16(-0.32%)
May 21, 2019 4294 4409 4290 4401 0 +124.89(+2.92%)
May 20, 2019 4279 4301 4247 4277 0 -33.72(-0.78%)
May 17, 2019 4324 4396 4293 4310 0 -47.12(-1.08%)
May 16, 2019 4281 4398 4258 4357 0 +120.07(+2.83%)
May 15, 2019 4176 4264 4115 4237 0 +20.07(+0.48%)
May 14, 2019 4136 4249 4122 4217 0 +82.70(+2.00%)
May 13, 2019 4185 4201 4096 4135 0 -131.37(-3.08%)
May 10, 2019 4206 4276 4134 4266 0 +61.40(+1.46%)
May 09, 2019 4196 4231 4140 4205 0 -28.22(-0.67%)
May 08, 2019 4298 4318 4229 4233 0 -71.65(-1.66%)
May 07, 2019 4325 4365 4258 4304 0 -59.46(-1.36%)
May 06, 2019 4319 4385 4283 4364 0 -36.89(-0.84%)
May 03, 2019 4333 4412 4308 4401 0 +101.88(+2.37%)
May 02, 2019 4288 4360 4263 4299 0 +15.40(+0.36%)
May 01, 2019 4294 4376 4251 4283 0 +13.75(+0.32%)
Apr 30, 2019 4223 4292 4177 4270 0 +144.46(+3.50%)
Apr 29, 2019 4036 4153 4020 4125 0 +98.48(+2.45%)
Apr 26, 2019 4074 4114 3799 4027 0 -92.66(-2.25%)
Apr 25, 2019 4192 4221 4102 4119 0 -107.08(-2.53%)
Apr 24, 2019 4229 4257 4182 4227 0 -6.39(-0.15%)
Apr 23, 2019 4158 4241 4145 4233 0 +90.59(+2.19%)
Apr 22, 2019 4135 4167 4127 4142 0 -12.40(-0.30%)
Apr 18, 2019 4129 4170 4107 4155 0 +21.16(+0.51%)
Apr 17, 2019 4155 4183 4116 4134 0 -7.24(-0.17%)
Apr 16, 2019 4149 4180 4080 4141 0 -0.45(-0.01%)
Apr 15, 2019 4152 4207 4134 4141 0 -16.40(-0.39%)
Apr 12, 2019 4158 4192 4113 4158 0 +25.59(+0.62%)
Apr 11, 2019 4119 4153 4109 4132 0 +8.03(+0.19%)
Apr 10, 2019 4108 4153 4061 4124 0 +7.78(+0.19%)
Apr 09, 2019 4156 4158 4095 4116 0 -43.71(-1.05%)
Apr 08, 2019 4132 4174 4105 4160 0 +17.31(+0.42%)
Apr 05, 2019 4108 4161 4093 4143 0 +50.39(+1.23%)
Apr 04, 2019 4011 4101 4004 4092 0 +78.40(+1.95%)
Apr 03, 2019 4044 4062 3998 4014 0 -3.31(-0.08%)
Apr 02, 2019 4025 4059 4001 4017 0 -15.44(-0.38%)
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.