Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile - Apparel Clothing Sector (CIX: MSECTOR320 )

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 30, 2009 1040 1088 1023 1042 0 +16.92(+1.65%)
Apr 29, 2009 1041 1070 1001 1025 0 -46.07(-4.30%)
Apr 28, 2009 1045 1096 1029 1071 0 +21.62(+2.06%)
Apr 27, 2009 1060 1078 1030 1050 0 -26.42(-2.45%)
Apr 24, 2009 1059 1100 1043 1076 0 +19.89(+1.88%)
Apr 23, 2009 1068 1093 1033 1056 0 -11.43(-1.07%)
Apr 22, 2009 1017 1094 1012 1068 0 +40.24(+3.92%)
Apr 21, 2009 979.54 1039 970.86 1027 0 +42.90(+4.36%)
Apr 20, 2009 1020 1025 971.48 984.59 0 -56.20(-5.40%)
Apr 17, 2009 1015 1051 1002 1041 0 +28.72(+2.84%)
Apr 16, 2009 986.86 1023 975.22 1012 0 +29.85(+3.04%)
Apr 15, 2009 981.31 1002 959.05 982.22 0 -8.04(-0.81%)
Apr 14, 2009 996.37 1015 968.70 990.27 0 -20.87(-2.06%)
Apr 13, 2009 981.15 1020 965.78 1011 0 +20.89(+2.11%)
Apr 10, 2009 947.66 994.96 937.07 990.25 0 +0.00(+0.00%)
Apr 09, 2009 947.66 994.96 937.07 990.25 0 +66.68(+7.22%)
Apr 08, 2009 898.65 930.82 888.40 923.58 0 +31.50(+3.53%)
Apr 07, 2009 907.25 918.40 877.10 892.08 0 -28.24(-3.07%)
Apr 06, 2009 939.75 947.13 899.84 920.31 0 -32.02(-3.36%)
Apr 03, 2009 918.59 956.61 908.73 952.33 0 +30.73(+3.33%)
Apr 02, 2009 888.09 944.22 879.56 921.61 0 +51.74(+5.95%)
Apr 01, 2009 842.17 880.40 829.75 869.86 0 +16.82(+1.97%)
Mar 31, 2009 860.03 873.10 836.54 853.04 0 -1.76(-0.21%)
Mar 30, 2009 861.86 873.49 834.90 854.81 0 -28.58(-3.23%)
Mar 27, 2009 879.74 896.64 864.34 883.38 0 -8.16(-0.92%)
Mar 26, 2009 866.41 902.05 855.48 891.54 0 +34.69(+4.05%)
Mar 25, 2009 847.02 879.31 827.13 856.85 0 +14.77(+1.75%)
Mar 24, 2009 839.34 868.48 826.95 842.08 0 -8.16(-0.96%)
Mar 23, 2009 819.62 851.47 812.65 850.24 0 +55.57(+6.99%)
Mar 20, 2009 824.22 834.37 781.74 794.67 0 -26.33(-3.21%)
Mar 19, 2009 804.86 837.53 800.06 821.00 0 +8.90(+1.10%)
Mar 18, 2009 770.07 822.82 762.17 812.10 0 +38.86(+5.03%)
Mar 17, 2009 749.28 776.95 741.42 773.23 0 +26.09(+3.49%)
Mar 16, 2009 773.57 783.12 743.39 747.14 0 -18.88(-2.46%)
Mar 13, 2009 754.28 774.88 738.37 766.02 0 +13.02(+1.73%)
Mar 12, 2009 717.39 763.51 704.96 753.00 0 +34.21(+4.76%)
Mar 11, 2009 708.63 735.28 696.24 718.79 0 +13.24(+1.88%)
Mar 10, 2009 673.61 718.30 667.30 705.54 0 +44.38(+6.71%)
Mar 09, 2009 662.12 680.51 650.42 661.17 0 -7.58(-1.13%)
Mar 06, 2009 682.74 692.28 649.67 668.75 0 -8.02(-1.18%)
Mar 05, 2009 690.50 707.82 666.02 676.77 0 -27.31(-3.88%)
Mar 04, 2009 693.35 722.89 678.47 704.08 0 +20.37(+2.98%)
Mar 03, 2009 708.89 719.23 669.91 683.71 0 -21.63(-3.07%)
Mar 02, 2009 728.47 741.26 701.01 705.34 0 -35.37(-4.78%)
Feb 27, 2009 728.50 761.65 719.18 740.71 0 +6.45(+0.88%)
Feb 26, 2009 759.85 774.77 723.35 734.26 0 -16.45(-2.19%)
Feb 25, 2009 753.53 772.57 731.42 750.71 0 -5.77(-0.76%)
Feb 24, 2009 732.98 763.73 711.37 756.48 0 +31.08(+4.28%)
Feb 23, 2009 758.64 769.38 719.66 725.40 0 -28.89(-3.83%)
Feb 20, 2009 747.39 773.39 732.99 754.29 0 -7.62(-1.00%)
Feb 19, 2009 763.01 786.35 748.74 761.91 0 +3.39(+0.45%)
Feb 18, 2009 765.10 774.40 742.30 758.52 0 -1.90(-0.25%)
Feb 17, 2009 755.03 776.86 741.41 760.42 0 -13.98(-1.80%)
Feb 16, 2009 790.59 804.24 765.61 774.40 0 +0.00(+0.00%)
Feb 13, 2009 790.59 804.24 765.61 774.40 0 -18.55(-2.34%)
Feb 12, 2009 780.30 802.98 761.88 792.95 0 -11.43(-1.42%)
Feb 11, 2009 812.12 834.64 786.11 804.38 0 -2.58(-0.32%)
Feb 10, 2009 833.90 851.27 798.86 806.96 0 -34.30(-4.08%)
Feb 09, 2009 858.88 867.51 825.03 841.26 0 -20.29(-2.36%)
Feb 06, 2009 840.43 887.03 834.53 861.55 0 +21.20(+2.52%)
Feb 05, 2009 813.03 850.75 804.82 840.35 0 +23.29(+2.85%)
Feb 04, 2009 832.31 844.16 798.59 817.06 0 -14.51(-1.75%)
Feb 03, 2009 815.17 846.00 804.38 831.57 0 +22.51(+2.78%)
Feb 02, 2009 822.01 840.28 794.86 809.06 0 -26.26(-3.14%)
Jan 30, 2009 854.17 864.27 818.26 835.32 0 -16.98(-1.99%)
Jan 29, 2009 878.29 892.20 843.77 852.30 0 -37.06(-4.17%)
Jan 28, 2009 865.98 906.03 855.24 889.37 0 +44.55(+5.27%)
Jan 27, 2009 840.66 857.96 822.97 844.82 0 +6.49(+0.77%)
Jan 26, 2009 825.59 862.66 810.23 838.33 0 +19.50(+2.38%)
Jan 23, 2009 801.18 840.54 790.76 818.82 0 -2.04(-0.25%)
Jan 22, 2009 808.84 837.09 784.69 820.86 0 -4.53(-0.55%)
Jan 21, 2009 803.02 831.07 771.07 825.39 0 +31.85(+4.01%)
Jan 20, 2009 843.75 850.65 787.93 793.54 0 -62.94(-7.35%)
Jan 19, 2009 853.68 871.80 830.05 856.48 0 +0.00(+0.00%)
Jan 16, 2009 853.68 871.80 830.05 856.48 0 +14.39(+1.71%)
Jan 15, 2009 814.23 856.12 790.65 842.09 0 +29.27(+3.60%)
Jan 14, 2009 797.04 830.32 774.35 812.81 0 -12.02(-1.46%)
Jan 13, 2009 830.66 849.11 800.11 824.83 0 -5.36(-0.65%)
Jan 12, 2009 853.25 860.20 818.14 830.19 0 -25.34(-2.96%)
Jan 09, 2009 900.41 907.04 844.89 855.53 0 -48.81(-5.40%)
Jan 08, 2009 905.41 918.28 870.51 904.34 0 -8.48(-0.93%)
Jan 07, 2009 925.03 933.89 893.40 912.82 0 -26.99(-2.87%)
Jan 06, 2009 934.16 953.52 907.31 939.82 0 +11.23(+1.21%)
Jan 05, 2009 927.72 940.43 900.18 928.59 0 -4.02(-0.43%)
Jan 02, 2009 909.96 942.39 885.96 932.61 0 +31.64(+3.51%)
Jan 01, 2009 873.33 914.17 867.36 900.97 0 +0.00(+0.00%)
Dec 31, 2008 873.33 914.17 867.36 900.97 0 +25.30(+2.89%)
Dec 30, 2008 852.59 883.68 837.01 875.67 0 +29.01(+3.43%)
Dec 29, 2008 864.70 877.65 831.95 846.65 0 -20.71(-2.39%)
Dec 26, 2008 853.03 877.48 846.96 867.37 0 +17.47(+2.06%)
Dec 25, 2008 842.70 861.83 831.91 849.90 0 +0.00(+0.00%)
Dec 24, 2008 842.70 861.83 831.91 849.90 0 +8.52(+1.01%)
Dec 23, 2008 867.35 879.55 825.87 841.37 0 -19.50(-2.27%)
Dec 22, 2008 904.81 914.09 832.87 860.88 0 -45.63(-5.03%)
Dec 19, 2008 912.66 935.41 881.61 906.51 0 +0.26(+0.03%)
Dec 18, 2008 922.61 938.22 885.72 906.25 0 -5.98(-0.66%)
Dec 17, 2008 877.89 933.36 863.91 912.22 0 +22.37(+2.51%)
Dec 16, 2008 844.12 897.52 822.45 889.86 0 +63.41(+7.67%)
Dec 15, 2008 857.35 869.82 803.92 826.44 0 -25.19(-2.96%)
Dec 12, 2008 809.89 864.92 800.94 851.63 0 +15.00(+1.79%)
Dec 11, 2008 888.66 907.92 818.02 836.63 0 -98.89(-10.57%)
Dec 10, 2008 932.07 956.42 906.74 935.52 0 +11.59(+1.25%)
Dec 09, 2008 952.71 981.45 913.32 923.93 0 -40.30(-4.18%)
Dec 08, 2008 948.67 988.92 926.85 964.23 0 +28.18(+3.01%)
Dec 05, 2008 879.64 942.53 842.40 936.04 0 +38.62(+4.30%)
Dec 04, 2008 885.57 936.59 864.09 897.43 0 +1.33(+0.15%)
Dec 03, 2008 859.03 908.76 823.27 896.10 0 +39.56(+4.62%)
Dec 02, 2008 834.92 876.50 809.04 856.53 0 +42.06(+5.16%)
Dec 01, 2008 881.16 888.81 808.33 814.48 0 -86.62(-9.61%)
Nov 28, 2008 887.06 907.94 863.54 901.10 0 +3.30(+0.37%)
Nov 27, 2008 828.45 910.90 811.66 897.80 0 +0.00(+0.00%)
Nov 26, 2008 828.45 910.90 811.66 897.80 0 +58.38(+6.95%)
Nov 25, 2008 850.07 872.51 793.16 839.42 0 +2.11(+0.25%)
Nov 24, 2008 778.57 863.56 752.39 837.32 0 +68.80(+8.95%)
Nov 21, 2008 740.70 781.04 698.15 768.52 0 +46.24(+6.40%)
Nov 20, 2008 739.46 797.11 698.15 722.27 0 -26.62(-3.55%)
Nov 19, 2008 820.06 846.08 740.46 748.90 0 -78.82(-9.52%)
Nov 18, 2008 862.38 875.47 791.93 827.72 0 -35.83(-4.15%)
Nov 17, 2008 889.00 913.47 855.04 863.55 0 -31.70(-3.54%)
Nov 14, 2008 932.64 951.26 880.95 895.25 0 -55.84(-5.87%)
Nov 13, 2008 887.66 957.29 832.90 951.09 0 +71.97(+8.19%)
Nov 12, 2008 915.76 931.33 862.24 879.12 0 -49.63(-5.34%)
Nov 11, 2008 948.76 973.65 902.53 928.75 0 -37.15(-3.85%)
Nov 10, 2008 1020 1032 943.75 965.90 0 -34.00(-3.40%)
Nov 07, 2008 1006 1037 964.25 999.91 0 +4.75(+0.48%)
Nov 06, 2008 1040 1061 972.85 995.16 0 -56.93(-5.41%)
Nov 05, 2008 1094 1122 1040 1052 0 -42.69(-3.90%)
Nov 04, 2008 1082 1118 1049 1095 0 +24.94(+2.33%)
Nov 03, 2008 1087 1109 1050 1070 0 -17.63(-1.62%)
Oct 31, 2008 1027 1117 1016 1087 0 +56.00(+5.43%)
Oct 30, 2008 1025 1070 992.93 1031 0 +35.17(+3.53%)
Oct 29, 2008 974.03 1046 946.97 996.30 0 +16.94(+1.73%)
Oct 28, 2008 893.31 985.91 866.37 979.36 0 +105.20(+12.03%)
Oct 27, 2008 893.72 930.06 863.09 874.16 0 -28.04(-3.11%)
Oct 24, 2008 877.39 944.11 838.87 902.20 0 -47.45(-5.00%)
Oct 23, 2008 976.96 1003 906.12 949.65 0 -23.64(-2.43%)
Oct 22, 2008 1028 1046 943.97 973.29 0 -73.01(-6.98%)
Oct 21, 2008 1064 1097 1034 1046 0 -25.30(-2.36%)
Oct 20, 2008 1077 1106 1034 1072 0 +10.94(+1.03%)
Oct 17, 2008 1035 1104 1007 1061 0 -4.44(-0.42%)
Oct 16, 2008 1017 1082 962.50 1065 0 +53.27(+5.26%)
Oct 15, 2008 1100 1117 1004 1012 0 -107.00(-9.56%)
Oct 14, 2008 1225 1235 1083 1119 0 -63.50(-5.37%)
Oct 13, 2008 1190 1222 1127 1182 0 +44.71(+3.93%)
Oct 10, 2008 1032 1177 985.61 1138 0 +51.10(+4.70%)
Oct 09, 2008 1183 1208 1070 1087 0 -90.84(-7.72%)
Oct 08, 2008 1171 1245 1133 1177 0 -25.71(-2.14%)
Oct 07, 2008 1278 1303 1194 1203 0 -59.58(-4.72%)
Oct 06, 2008 1275 1297 1174 1263 0 -43.91(-3.36%)
Oct 03, 2008 1372 1389 1294 1307 0 -45.05(-3.33%)
Oct 02, 2008 1416 1430 1334 1352 0 -77.51(-5.42%)
Oct 01, 2008 1435 1458 1402 1429 0 -19.11(-1.32%)
Sep 30, 2008 1452 1474 1400 1448 0 +22.65(+1.59%)
Sep 29, 2008 1502 1513 1389 1426 0 -96.21(-6.32%)
Sep 26, 2008 1495 1532 1473 1522 0 +3.07(+0.20%)
Sep 25, 2008 1496 1541 1479 1519 0 +37.36(+2.52%)
Sep 24, 2008 1482 1526 1454 1481 0 -11.67(-0.78%)
Sep 23, 2008 1516 1546 1470 1493 0 -23.20(-1.53%)
Sep 22, 2008 1576 1605 1502 1516 0 -83.74(-5.23%)
Sep 19, 2008 1622 1708 1542 1600 0 +40.67(+2.61%)
Sep 18, 2008 1522 1576 1454 1559 0 +59.27(+3.95%)
Sep 17, 2008 1533 1564 1475 1500 0 -57.05(-3.66%)
Sep 16, 2008 1496 1571 1462 1557 0 +34.29(+2.25%)
Sep 15, 2008 1514 1585 1493 1523 0 -40.26(-2.58%)
Sep 12, 2008 1556 1580 1530 1563 0 -6.12(-0.39%)
Sep 11, 2008 1535 1580 1505 1569 0 +12.14(+0.78%)
Sep 10, 2008 1560 1583 1520 1557 0 +7.29(+0.47%)
Sep 09, 2008 1573 1603 1536 1550 0 -18.43(-1.18%)
Sep 08, 2008 1572 1600 1534 1568 0 +36.81(+2.40%)
Sep 05, 2008 1516 1548 1479 1531 0 +5.54(+0.36%)
Sep 04, 2008 1549 1569 1504 1526 0 -37.82(-2.42%)
Sep 03, 2008 1538 1578 1512 1564 0 +27.12(+1.77%)
Sep 02, 2008 1537 1586 1512 1537 0 +17.11(+1.13%)
Sep 01, 2008 1511 1544 1498 1519 0 +0.00(+0.00%)
Aug 29, 2008 1511 1544 1498 1519 0 -1.52(-0.10%)
Aug 28, 2008 1487 1530 1473 1521 0 +35.43(+2.39%)
Aug 27, 2008 1457 1501 1445 1486 0 +26.71(+1.83%)
Aug 26, 2008 1452 1473 1428 1459 0 +7.79(+0.54%)
Aug 25, 2008 1476 1487 1434 1451 0 -37.03(-2.49%)
Aug 22, 2008 1482 1506 1461 1488 0 +13.80(+0.94%)
Aug 21, 2008 1465 1497 1446 1474 0 -8.76(-0.59%)
Aug 20, 2008 1485 1507 1449 1483 0 +1.68(+0.11%)
Aug 19, 2008 1497 1509 1458 1481 0 -28.34(-1.88%)
Aug 18, 2008 1534 1548 1492 1510 0 -14.98(-0.98%)
Aug 15, 2008 1517 1548 1490 1525 0 +20.09(+1.34%)
Aug 14, 2008 1475 1530 1458 1505 0 +22.80(+1.54%)
Aug 13, 2008 1508 1520 1436 1482 0 -32.69(-2.16%)
Aug 12, 2008 1548 1570 1500 1514 0 -34.90(-2.25%)
Aug 11, 2008 1517 1595 1498 1549 0 +29.16(+1.92%)
Aug 08, 2008 1447 1536 1434 1520 0 +76.94(+5.33%)
Aug 07, 2008 1436 1470 1413 1443 0 -3.78(-0.26%)
Aug 06, 2008 1440 1467 1403 1447 0 +23.07(+1.62%)
Aug 05, 2008 1370 1434 1361 1424 0 +61.66(+4.53%)
Aug 04, 2008 1365 1388 1336 1362 0 -5.48(-0.40%)
Aug 01, 2008 1377 1398 1339 1368 0 -3.35(-0.24%)
Jul 31, 2008 1361 1402 1346 1371 0 -11.77(-0.85%)
Jul 30, 2008 1393 1425 1354 1383 0 -17.82(-1.27%)
Jul 29, 2008 1398 1413 1355 1401 0 +40.53(+2.98%)
Jul 28, 2008 1401 1413 1349 1360 0 -43.40(-3.09%)
Jul 25, 2008 1421 1449 1387 1404 0 -21.77(-1.53%)
Jul 24, 2008 1485 1500 1417 1425 0 -59.71(-4.02%)
Jul 23, 2008 1466 1534 1450 1485 0 +19.18(+1.31%)
Jul 22, 2008 1413 1472 1380 1466 0 +47.11(+3.32%)
Jul 21, 2008 1433 1446 1399 1419 0 -11.38(-0.80%)
Jul 18, 2008 1437 1459 1390 1430 0 -1.66(-0.12%)
Jul 17, 2008 1396 1442 1353 1432 0 +38.28(+2.75%)
Jul 16, 2008 1332 1404 1287 1394 0 +75.43(+5.72%)
Jul 15, 2008 1297 1343 1264 1318 0 +10.43(+0.80%)
Jul 14, 2008 1331 1353 1293 1308 0 -9.26(-0.70%)
Jul 11, 2008 1331 1347 1283 1317 0 -33.38(-2.47%)
Jul 10, 2008 1390 1406 1332 1350 0 -41.44(-2.98%)
Jul 09, 2008 1447 1458 1386 1392 0 -51.05(-3.54%)
Jul 08, 2008 1405 1449 1387 1443 0 +35.97(+2.56%)
Jul 07, 2008 1432 1445 1381 1407 0 -22.77(-1.59%)
Jul 04, 2008 1439 1459 1407 1430 0 +0.00(+0.00%)
Jul 03, 2008 1439 1459 1407 1430 0 -1.40(-0.10%)
Jul 02, 2008 1459 1488 1421 1431 0 -22.85(-1.57%)
Jul 01, 2008 1429 1465 1396 1454 0 +22.65(+1.58%)
Jun 30, 2008 1449 1471 1413 1431 0 -20.95(-1.44%)
Jun 27, 2008 1467 1484 1430 1452 0 -16.00(-1.09%)
Jun 26, 2008 1471 1490 1442 1468 0 -22.35(-1.50%)
Jun 25, 2008 1476 1524 1460 1490 0 +27.59(+1.89%)
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.