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, 2009 776.54 805.04 750.97 777.19 0 +8.84(+1.15%)
Mar 30, 2009 802.27 817.63 748.49 768.35 0 -63.32(-7.61%)
Mar 27, 2009 852.20 861.25 800.03 831.67 0 -34.56(-3.99%)
Mar 26, 2009 763.61 879.16 759.27 866.23 0 +107.69(+14.20%)
Mar 25, 2009 714.22 806.29 711.72 758.54 0 +44.64(+6.25%)
Mar 24, 2009 699.92 734.10 686.17 713.90 0 +4.43(+0.63%)
Mar 23, 2009 680.25 714.05 662.72 709.47 0 +73.14(+11.49%)
Mar 20, 2009 657.43 672.08 620.14 636.33 0 -14.52(-2.23%)
Mar 19, 2009 645.29 672.09 633.74 650.85 0 +18.81(+2.98%)
Mar 18, 2009 591.73 662.81 581.93 632.03 0 +39.71(+6.70%)
Mar 17, 2009 564.24 596.31 555.19 592.32 0 +27.03(+4.78%)
Mar 16, 2009 562.05 605.03 558.74 565.29 0 +9.82(+1.77%)
Mar 13, 2009 542.80 581.26 534.40 555.47 0 +13.80(+2.55%)
Mar 12, 2009 499.76 546.71 485.67 541.67 0 +35.09(+6.93%)
Mar 11, 2009 513.16 525.12 492.00 506.58 0 +0.34(+0.07%)
Mar 10, 2009 484.35 524.20 470.54 506.24 0 +39.84(+8.54%)
Mar 09, 2009 495.85 513.49 460.63 466.40 0 -32.30(-6.48%)
Mar 06, 2009 525.43 532.44 481.13 498.70 0 -17.56(-3.40%)
Mar 05, 2009 542.74 554.09 508.86 516.26 0 -37.34(-6.75%)
Mar 04, 2009 550.92 571.51 536.56 553.61 0 +10.74(+1.98%)
Mar 03, 2009 584.47 602.02 533.03 542.87 0 -35.54(-6.14%)
Mar 02, 2009 607.75 622.15 572.62 578.41 0 -40.98(-6.62%)
Feb 27, 2009 634.16 655.66 608.52 619.39 0 -23.41(-3.64%)
Feb 26, 2009 659.04 689.54 637.09 642.80 0 -7.79(-1.20%)
Feb 25, 2009 686.26 694.09 643.89 650.59 0 -36.97(-5.38%)
Feb 24, 2009 666.96 736.05 647.12 687.56 0 -29.22(-4.08%)
Feb 23, 2009 755.57 771.26 713.29 716.78 0 -40.65(-5.37%)
Feb 20, 2009 768.53 790.74 739.34 757.43 0 -27.21(-3.47%)
Feb 19, 2009 811.27 840.80 775.15 784.64 0 -17.43(-2.17%)
Feb 18, 2009 844.53 858.91 795.39 802.07 0 -33.44(-4.00%)
Feb 17, 2009 843.35 860.14 820.51 835.50 0 -38.12(-4.36%)
Feb 16, 2009 887.89 902.58 858.75 873.62 0 +0.00(+0.00%)
Feb 13, 2009 887.89 902.58 858.75 873.62 0 -9.43(-1.07%)
Feb 12, 2009 849.74 893.24 835.46 883.05 0 +8.26(+0.94%)
Feb 11, 2009 889.07 913.00 861.19 874.78 0 -9.69(-1.10%)
Feb 10, 2009 949.54 972.07 875.14 884.48 0 -73.78(-7.70%)
Feb 09, 2009 966.87 978.39 919.97 958.25 0 -10.31(-1.06%)
Feb 06, 2009 906.68 978.71 899.19 968.56 0 +59.90(+6.59%)
Feb 05, 2009 877.68 920.61 861.85 908.65 0 +27.54(+3.13%)
Feb 04, 2009 907.68 918.91 873.03 881.12 0 -30.12(-3.31%)
Feb 03, 2009 872.77 930.77 859.03 911.24 0 +41.86(+4.81%)
Feb 02, 2009 863.55 888.21 849.40 869.38 0 -5.94(-0.68%)
Jan 30, 2009 939.81 942.48 869.52 875.32 0 -60.91(-6.51%)
Jan 29, 2009 982.85 992.91 925.76 936.23 0 -64.67(-6.46%)
Jan 28, 2009 971.20 1030 954.28 1001 0 +47.98(+5.04%)
Jan 27, 2009 934.54 965.43 924.11 952.92 0 +25.40(+2.74%)
Jan 26, 2009 928.48 956.02 908.04 927.52 0 +1.78(+0.19%)
Jan 23, 2009 907.23 953.53 885.72 925.74 0 -4.64(-0.50%)
Jan 22, 2009 944.06 967.07 897.71 930.38 0 -34.12(-3.54%)
Jan 21, 2009 938.71 968.05 913.33 964.50 0 +35.93(+3.87%)
Jan 20, 2009 995.46 1004 917.78 928.56 0 -75.32(-7.50%)
Jan 19, 2009 1019 1034 960.95 1004 0 +0.00(+0.00%)
Jan 16, 2009 1019 1034 960.95 1004 0 -3.50(-0.35%)
Jan 15, 2009 1017 1027 944.73 1007 0 -12.40(-1.22%)
Jan 14, 2009 1041 1044 1001 1020 0 -38.75(-3.66%)
Jan 13, 2009 1061 1092 1047 1059 0 -6.24(-0.59%)
Jan 12, 2009 1094 1105 1054 1065 0 -28.19(-2.58%)
Jan 09, 2009 1145 1160 1089 1093 0 -55.37(-4.82%)
Jan 08, 2009 1157 1169 1120 1148 0 -7.89(-0.68%)
Jan 07, 2009 1189 1196 1145 1156 0 -46.01(-3.83%)
Jan 06, 2009 1197 1229 1183 1202 0 +11.21(+0.94%)
Jan 05, 2009 1171 1201 1152 1191 0 +14.10(+1.20%)
Jan 02, 2009 1148 1184 1116 1177 0 +34.09(+2.98%)
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.