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 (%)
Sep 28, 2012 2248 2279 2216 2274 0 +9.24(+0.41%)
Sep 27, 2012 2238 2274 2212 2265 0 +32.67(+1.46%)
Sep 26, 2012 2274 2292 2209 2232 0 -50.86(-2.23%)
Sep 25, 2012 2317 2350 2279 2283 0 -22.27(-0.97%)
Sep 24, 2012 2326 2336 2277 2305 0 -31.65(-1.35%)
Sep 21, 2012 2275 2343 2268 2337 0 +71.66(+3.16%)
Sep 20, 2012 2240 2278 2229 2265 0 +17.60(+0.78%)
Sep 19, 2012 2230 2274 2221 2248 0 +21.00(+0.94%)
Sep 18, 2012 2233 2239 2190 2227 0 -11.13(-0.50%)
Sep 17, 2012 2255 2258 2216 2238 0 -19.77(-0.88%)
Sep 14, 2012 2232 2271 2223 2258 0 +36.43(+1.64%)
Sep 13, 2012 2141 2231 2122 2221 0 +80.27(+3.75%)
Sep 12, 2012 2130 2146 2119 2141 0 +19.24(+0.91%)
Sep 11, 2012 2112 2136 2110 2122 0 +4.09(+0.19%)
Sep 10, 2012 2132 2147 2110 2118 0 -15.47(-0.73%)
Sep 07, 2012 2132 2144 2110 2133 0 +4.53(+0.21%)
Sep 06, 2012 2101 2139 2097 2129 0 +30.86(+1.47%)
Sep 05, 2012 2094 2110 2072 2098 0 +11.87(+0.57%)
Sep 04, 2012 2060 2100 2029 2086 0 +22.51(+1.09%)
Aug 31, 2012 2063 2063 2063 0 +2.55(+0.12%)
Aug 30, 2012 2040 2071 2034 2061 0 -9.47(-0.46%)
Aug 29, 2012 2057 2086 2056 2070 0 +17.46(+0.85%)
Aug 27, 2012 2091 2095 2042 2053 0 -20.39(-0.98%)
Aug 24, 2012 2051 2086 2045 2073 0 +21.91(+1.07%)
Aug 23, 2012 2058 2097 2038 2051 0 -6.68(-0.32%)
Aug 22, 2012 2068 2091 2046 2058 0 -18.08(-0.87%)
Aug 21, 2012 2086 2105 2063 2076 0 -4.39(-0.21%)
Aug 20, 2012 2102 2135 2069 2080 0 -50.91(-2.39%)
Aug 17, 2012 2110 2134 2096 2131 0 +23.22(+1.10%)
Aug 16, 2012 2061 2116 2056 2108 0 +39.13(+1.89%)
Aug 15, 2012 2067 2086 2047 2069 0 +3.87(+0.19%)
Aug 14, 2012 2078 2087 2056 2065 0 +7.06(+0.34%)
Aug 13, 2012 2032 2065 2024 2058 0 +13.66(+0.67%)
Aug 11, 2012 2046 2065 2029 2044 0 +0.00(+0.00%)
Aug 10, 2012 2046 2065 2029 2044 0 -13.52(-0.66%)
Aug 09, 2012 2026 2081 2020 2058 0 +27.51(+1.35%)
Aug 08, 2012 2044 2070 2029 2030 0 -23.59(-1.15%)
Aug 07, 2012 2058 2096 2033 2054 0 +17.58(+0.86%)
Aug 06, 2012 1987 2048 1985 2036 0 +43.31(+2.17%)
Aug 03, 2012 1932 2009 1883 1993 0 +101.48(+5.36%)
Aug 02, 2012 1842 1900 1801 1892 0 +20.70(+1.11%)
Aug 01, 2012 1897 1917 1860 1871 0 -18.38(-0.97%)
Jul 31, 2012 1927 1952 1882 1889 0 -58.96(-3.03%)
Jul 30, 2012 2012 2015 1903 1948 0 -76.37(-3.77%)
Jul 27, 2012 1999 2044 1989 2025 0 +29.49(+1.48%)
Jul 26, 2012 1976 2004 1963 1995 0 +54.25(+2.80%)
Jul 25, 2012 1977 2006 1935 1941 0 -26.84(-1.36%)
Jul 24, 2012 2001 2014 1955 1968 0 -41.08(-2.04%)
Jul 23, 2012 1996 2042 1987 2009 0 -33.66(-1.65%)
Jul 20, 2012 2030 2058 2028 2042 0 -2.15(-0.11%)
Jul 19, 2012 2021 2052 1974 2045 0 +26.48(+1.31%)
Jul 18, 2012 1956 2021 1950 2018 0 +54.45(+2.77%)
Jul 17, 2012 1953 1974 1916 1964 0 +11.75(+0.60%)
Jul 16, 2012 1971 1979 1929 1952 0 -27.21(-1.37%)
Jul 14, 2012 1964 2003 1958 1979 0 +0.00(+0.00%)
Jul 13, 2012 1964 2003 1958 1979 0 +24.01(+1.23%)
Jul 12, 2012 1906 1970 1879 1955 0 +36.70(+1.91%)
Jul 11, 2012 1937 1950 1894 1918 0 -17.88(-0.92%)
Jul 10, 2012 1995 2010 1925 1936 0 -53.32(-2.68%)
Jul 09, 2012 1978 1993 1957 1990 0 -0.46(-0.02%)
Jul 06, 2012 1965 2000 1951 1990 0 -0.70(-0.04%)
Jul 05, 2012 1981 2007 1968 1991 0 +1.38(+0.07%)
Jul 03, 2012 1989 1989 1989 0 +0.38(+0.02%)
Jul 02, 2012 1977 1999 1965 1989 0 +5.93(+0.30%)
Jun 30, 2012 1943 1989 1926 1983 0 -1.28(-0.06%)
Jun 29, 2012 1943 1989 1926 1984 0 +79.34(+4.16%)
Jun 28, 2012 1855 1906 1843 1905 0 +29.20(+1.56%)
Jun 27, 2012 1886 1919 1854 1876 0 -5.77(-0.31%)
Jun 26, 2012 1826 1894 1788 1882 0 +59.78(+3.28%)
Jun 25, 2012 1815 1834 1792 1822 0 -17.42(-0.95%)
Jun 22, 2012 1871 1880 1825 1839 0 -21.92(-1.18%)
Jun 21, 2012 1927 1938 1856 1861 0 -62.71(-3.26%)
Jun 20, 2012 1945 1957 1907 1924 0 -22.82(-1.17%)
Jun 19, 2012 1946 1958 1932 1947 0 +8.79(+0.45%)
Jun 18, 2012 1909 1953 1903 1938 0 +14.97(+0.78%)
Jun 15, 2012 1884 1932 1885 1923 0 +40.98(+2.18%)
Jun 14, 2012 1852 1900 1839 1882 0 +31.22(+1.69%)
Jun 13, 2012 1893 1909 1841 1851 0 -50.66(-2.66%)
Jun 12, 2012 1880 1922 1877 1901 0 +25.45(+1.36%)
Jun 11, 2012 1968 1972 1872 1876 0 -67.30(-3.46%)
Jun 08, 2012 1903 1949 1882 1943 0 +35.88(+1.88%)
Jun 07, 2012 1931 1951 1893 1907 0 +3.63(+0.19%)
Jun 06, 2012 1868 1905 1865 1904 0 +47.63(+2.57%)
Jun 05, 2012 1793 1863 1786 1856 0 +52.80(+2.93%)
Jun 04, 2012 1840 1853 1780 1803 0 -34.95(-1.90%)
Jun 02, 2012 1889 1915 1815 1838 0 +0.00(+0.00%)
Jun 01, 2012 1889 1915 1815 1838 0 -94.15(-4.87%)
May 31, 2012 1931 1949 1887 1932 0 -1.07(-0.06%)
May 30, 2012 1967 1973 1923 1934 0 -54.48(-2.74%)
May 29, 2012 1995 2002 1966 1988 0 +11.38(+0.58%)
May 25, 2012 1977 1977 1977 0 -4.52(-0.23%)
May 24, 2012 1976 1996 1951 1981 0 +0.57(+0.03%)
May 23, 2012 1917 1982 1913 1981 0 +42.22(+2.18%)
May 22, 2012 1945 1979 1924 1938 0 +0.24(+0.01%)
May 21, 2012 1921 1943 1897 1938 0 +20.32(+1.06%)
May 18, 2012 1936 1962 1905 1918 0 -14.05(-0.73%)
May 17, 2012 2022 2022 1928 1932 0 -80.76(-4.01%)
May 16, 2012 2058 2086 2010 2013 0 -36.49(-1.78%)
May 15, 2012 2046 2103 2033 2049 0 -42.20(-2.02%)
May 14, 2012 2121 2144 2084 2091 0 -54.17(-2.52%)
May 11, 2012 2101 2162 2103 2145 0 +16.99(+0.80%)
May 10, 2012 2108 2139 2087 2128 0 +41.36(+1.98%)
May 09, 2012 2067 2099 2032 2087 0 -8.28(-0.40%)
May 08, 2012 2107 2113 2064 2095 0 -31.16(-1.47%)
May 07, 2012 2110 2172 2105 2127 0 +2.74(+0.13%)
May 04, 2012 2125 2162 2075 2124 0 +88.20(+4.33%)
May 03, 2012 2087 2099 2015 2036 0 -61.40(-2.93%)
May 02, 2012 2046 2103 2039 2097 0 +41.62(+2.02%)
May 01, 2012 2038 2103 2025 2055 0 +20.38(+1.00%)
Apr 30, 2012 2057 2067 2025 2035 0 -31.46(-1.52%)
Apr 27, 2012 2038 2083 2028 2066 0 +40.00(+1.97%)
Apr 26, 2012 1966 2052 1949 2026 0 +85.74(+4.42%)
Apr 25, 2012 1927 1963 1907 1941 0 +39.24(+2.06%)
Apr 24, 2012 1877 1930 1868 1901 0 +29.11(+1.55%)
Apr 23, 2012 1893 1899 1852 1872 0 -52.45(-2.72%)
Apr 20, 2012 1917 1947 1899 1925 0 +17.03(+0.89%)
Apr 19, 2012 1935 1944 1881 1908 0 -23.61(-1.22%)
Apr 18, 2012 1929 1953 1900 1931 0 -18.28(-0.94%)
Apr 17, 2012 1937 1967 1928 1950 0 +30.00(+1.56%)
Apr 16, 2012 1924 1936 1894 1920 0 +8.43(+0.44%)
Apr 13, 2012 1929 1937 1890 1911 0 -18.60(-0.96%)
Apr 12, 2012 1894 1940 1890 1930 0 +35.27(+1.86%)
Apr 11, 2012 1871 1913 1867 1895 0 +50.33(+2.73%)
Apr 10, 2012 1916 1921 1834 1844 0 -75.63(-3.94%)
Apr 09, 2012 1949 1965 1901 1920 0 -76.67(-3.84%)
Apr 05, 2012 1986 2011 1977 1997 0 +1.59(+0.08%)
Apr 04, 2012 1989 2010 1975 1995 0 -18.27(-0.91%)
Apr 03, 2012 1996 2023 1983 2013 0 +10.20(+0.51%)
Apr 02, 2012 1995 2019 1972 2003 0 -0.29(-0.01%)
Mar 30, 2012 2010 2024 1983 2003 0 +12.35(+0.62%)
Mar 29, 2012 1991 1999 1945 1991 0 -14.25(-0.71%)
Mar 28, 2012 2009 2034 1990 2005 0 -5.03(-0.25%)
Mar 27, 2012 1993 2025 1983 2010 0 +18.70(+0.94%)
Mar 26, 2012 1986 1997 1954 1992 0 +29.14(+1.48%)
Mar 23, 2012 1960 1974 1923 1962 0 -15.37(-0.78%)
Mar 22, 2012 1938 1983 1946 1978 0 +1.48(+0.07%)
Mar 21, 2012 1991 2007 1966 1976 0 -7.77(-0.39%)
Mar 20, 2012 1972 2001 1945 1984 0 -2.05(-0.10%)
Mar 19, 2012 1962 2009 1940 1986 0 +22.09(+1.12%)
Mar 16, 2012 1994 2003 1953 1964 0 -33.39(-1.67%)
Mar 15, 2012 1944 2003 1938 1997 0 +47.24(+2.42%)
Mar 14, 2012 1972 1991 1946 1950 0 -29.36(-1.48%)
Mar 13, 2012 1922 1982 1918 1980 0 +69.01(+3.61%)
Mar 12, 2012 1912 1935 1890 1911 0 +7.52(+0.40%)
Mar 09, 2012 1870 1932 1876 1903 0 +29.79(+1.59%)
Mar 08, 2012 1838 1885 1822 1873 0 +42.89(+2.34%)
Mar 07, 2012 1808 1841 1799 1830 0 +31.01(+1.72%)
Mar 06, 2012 1844 1853 1791 1799 0 -78.81(-4.20%)
Mar 05, 2012 1862 1895 1852 1878 0 +6.41(+0.34%)
Mar 02, 2012 1888 1910 1863 1872 0 -23.21(-1.22%)
Mar 01, 2012 1950 1969 1892 1895 0 -17.91(-0.94%)
Feb 29, 2012 1891 1941 1881 1913 0 +20.65(+1.09%)
Feb 28, 2012 1921 1928 1883 1892 0 -31.11(-1.62%)
Feb 27, 2012 1882 1939 1871 1923 0 +22.75(+1.20%)
Feb 24, 2012 1930 1966 1893 1901 0 -44.18(-2.27%)
Feb 23, 2012 1945 1973 1894 1945 0 -15.51(-0.79%)
Feb 22, 2012 1976 1995 1929 1960 0 -26.55(-1.34%)
Feb 21, 2012 2007 2040 1971 1987 0 -18.95(-0.94%)
Feb 17, 2012 2006 2006 2006 0 +27.56(+1.39%)
Feb 16, 2012 1979 2012 1953 1978 0 -6.51(-0.33%)
Feb 15, 2012 2003 2020 1966 1985 0 -11.48(-0.58%)
Feb 14, 2012 1985 2004 1947 1996 0 -9.06(-0.45%)
Feb 13, 2012 1987 2010 1967 2005 0 +45.33(+2.31%)
Feb 10, 2012 1966 1992 1948 1960 0 -27.63(-1.39%)
Feb 09, 2012 1990 2010 1952 1988 0 -13.24(-0.66%)
Feb 08, 2012 2010 2020 1968 2001 0 -10.72(-0.53%)
Feb 07, 2012 1987 2023 1973 2012 0 +15.59(+0.78%)
Feb 06, 2012 1996 2024 1980 1996 0 -17.39(-0.86%)
Feb 03, 2012 1958 2029 1951 2013 0 +81.80(+4.24%)
Feb 02, 2012 1930 1956 1918 1932 0 +5.40(+0.28%)
Feb 01, 2012 1884 1946 1877 1926 0 +51.54(+2.75%)
Jan 31, 2012 1908 1917 1856 1875 0 -19.08(-1.01%)
Jan 30, 2012 1900 1911 1872 1894 0 -30.56(-1.59%)
Jan 27, 2012 1909 1934 1896 1924 0 +5.30(+0.28%)
Jan 26, 2012 1932 1942 1896 1919 0 -5.86(-0.30%)
Jan 25, 2012 1907 1935 1888 1925 0 +19.03(+1.00%)
Jan 24, 2012 1878 1928 1874 1906 0 +13.39(+0.71%)
Jan 23, 2012 1906 1929 1870 1892 0 -13.11(-0.69%)
Jan 20, 2012 1938 1950 1895 1905 0 -38.05(-1.96%)
Jan 19, 2012 1934 1956 1908 1944 0 +1.35(+0.07%)
Jan 18, 2012 1894 1958 1876 1942 0 +31.96(+1.67%)
Jan 17, 2012 1903 1955 1889 1910 0 +45.58(+2.44%)
Jan 13, 2012 1865 1865 1865 0 -11.82(-0.63%)
Jan 12, 2012 1868 1889 1835 1876 0 +9.77(+0.52%)
Jan 11, 2012 1788 1878 1787 1867 0 +67.01(+3.72%)
Jan 10, 2012 1798 1814 1782 1800 0 +26.11(+1.47%)
Jan 09, 2012 1795 1800 1756 1774 0 -7.55(-0.42%)
Jan 06, 2012 1798 1809 1766 1781 0 -20.22(-1.12%)
Jan 05, 2012 1775 1807 1736 1801 0 +12.57(+0.70%)
Jan 04, 2012 1803 1811 1783 1789 0 -8.21(-0.46%)
Dec 30, 2011 1814 1829 1794 1797 0 -20.00(-1.10%)
Dec 29, 2011 1811 1832 1789 1817 0 +10.76(+0.60%)
Dec 28, 2011 1822 1834 1796 1806 0 -19.54(-1.07%)
Dec 27, 2011 1810 1842 1801 1826 0 +6.62(+0.36%)
Dec 23, 2011 1819 1819 1819 0 +68.97(+3.94%)
Dec 21, 2011 1720 1753 1694 1750 0 +22.77(+1.32%)
Dec 20, 2011 1680 1740 1677 1727 0 +84.49(+5.14%)
Dec 19, 2011 1695 1712 1638 1643 0 -29.47(-1.76%)
Dec 16, 2011 1659 1700 1645 1672 0 +25.61(+1.56%)
Dec 15, 2011 1633 1660 1618 1647 0 +38.79(+2.41%)
Dec 14, 2011 1634 1643 1600 1608 0 -37.76(-2.29%)
Dec 13, 2011 1723 1736 1629 1646 0 -58.38(-3.43%)
Dec 12, 2011 1723 1733 1692 1704 0 -47.82(-2.73%)
Dec 09, 2011 1704 1771 1697 1752 0 +49.84(+2.93%)
Dec 08, 2011 1746 1752 1691 1702 0 -64.99(-3.68%)
Dec 07, 2011 1729 1787 1700 1767 0 +23.58(+1.35%)
Dec 06, 2011 1743 1761 1718 1743 0 +0.96(+0.06%)
Dec 05, 2011 1735 1781 1718 1743 0 +40.10(+2.36%)
Dec 02, 2011 1721 1736 1696 1702 0 +6.27(+0.37%)
Dec 01, 2011 1689 1731 1673 1696 0 +6.93(+0.41%)
Nov 30, 2011 1652 1697 1639 1689 0 +105.67(+6.67%)
Nov 29, 2011 1578 1599 1549 1584 0 +7.17(+0.45%)
Nov 28, 2011 1576 1606 1552 1576 0 +53.62(+3.52%)
Nov 25, 2011 1500 1553 1506 1523 0 -0.77(-0.05%)
Nov 23, 2011 1524 1524 1524 0 -44.50(-2.84%)
Nov 22, 2011 1570 1594 1546 1568 0 -3.01(-0.19%)
Nov 21, 2011 1602 1609 1557 1571 0 -59.46(-3.65%)
Nov 18, 2011 1634 1655 1623 1630 0 +8.62(+0.53%)
Nov 17, 2011 1634 1660 1608 1622 0 -13.45(-0.82%)
Nov 16, 2011 1648 1691 1629 1635 0 -33.90(-2.03%)
Nov 15, 2011 1665 1685 1642 1669 0 -6.55(-0.39%)
Nov 14, 2011 1692 1706 1660 1676 0 -22.62(-1.33%)
Nov 11, 2011 1652 1722 1637 1698 0 +63.00(+3.85%)
Nov 10, 2011 1637 1656 1615 1635 0 +10.65(+0.66%)
Nov 09, 2011 1653 1665 1607 1625 0 -73.36(-4.32%)
Nov 08, 2011 1676 1709 1626 1698 0 +39.37(+2.37%)
Nov 07, 2011 1674 1685 1622 1659 0 -16.11(-0.96%)
Nov 04, 2011 1582 1694 1583 1675 0 +27.19(+1.65%)
Nov 03, 2011 1658 1669 1589 1648 0 +21.14(+1.30%)
Nov 02, 2011 1610 1656 1590 1627 0 +44.68(+2.82%)
Nov 01, 2011 1604 1640 1555 1582 0 -81.80(-4.92%)
Oct 31, 2011 1680 1704 1656 1664 0 -45.59(-2.67%)
Oct 28, 2011 1715 1743 1682 1709 0 -26.25(-1.51%)
Oct 27, 2011 1742 1770 1694 1735 0 +34.79(+2.05%)
Oct 26, 2011 1726 1733 1662 1701 0 +9.01(+0.53%)
Oct 25, 2011 1710 1729 1682 1692 0 -35.02(-2.03%)
Oct 24, 2011 1691 1757 1681 1727 0 +39.01(+2.31%)
Oct 21, 2011 1659 1703 1637 1688 0 +56.41(+3.46%)
Oct 20, 2011 1606 1644 1582 1631 0 +27.28(+1.70%)
Oct 19, 2011 1614 1652 1590 1604 0 -17.46(-1.08%)
Oct 18, 2011 1544 1640 1516 1621 0 +77.82(+5.04%)
Oct 17, 2011 1599 1610 1537 1544 0 -66.10(-4.11%)
Oct 14, 2011 1587 1615 1545 1610 0 +46.34(+2.96%)
Oct 13, 2011 1556 1580 1523 1563 0 -4.48(-0.29%)
Oct 12, 2011 1589 1616 1554 1568 0 -5.71(-0.36%)
Oct 11, 2011 1556 1585 1544 1574 0 +1.11(+0.07%)
Oct 10, 2011 1512 1576 1508 1572 0 +97.14(+6.58%)
Oct 07, 2011 1523 1532 1458 1475 0 -41.77(-2.75%)
Oct 06, 2011 1493 1520 1479 1517 0 +47.03(+3.20%)
Oct 05, 2011 1422 1477 1407 1470 0 +48.75(+3.43%)
Oct 04, 2011 1291 1426 1285 1421 0 +115.31(+8.83%)
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.