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 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%)
May 01, 2020 2688 2730 2592 2640 0 -118.82(-4.31%)
Apr 30, 2020 2843 2885 2734 2759 0 -180.23(-6.13%)
Apr 29, 2020 2856 2990 2836 2939 0 +182.61(+6.62%)
Apr 28, 2020 2721 2782 2686 2757 0 +118.92(+4.51%)
Apr 27, 2020 2526 2664 2507 2638 0 +146.97(+5.90%)
Apr 24, 2020 2481 2550 2439 2491 0 +25.38(+1.03%)
Apr 23, 2020 2428 2513 2423 2465 0 +65.07(+2.71%)
Apr 22, 2020 2411 2438 2350 2400 0 +55.32(+2.36%)
Apr 21, 2020 2352 2410 2320 2345 0 -88.13(-3.62%)
Apr 20, 2020 2417 2497 2384 2433 0 -90.05(-3.57%)
Apr 17, 2020 2499 2561 2478 2523 0 +152.07(+6.41%)
Apr 16, 2020 2413 2434 2289 2371 0 -113.00(-4.55%)
Apr 15, 2020 2460 2512 2393 2484 0 -100.05(-3.87%)
Apr 14, 2020 2636 2669 2523 2584 0 -1.89(-0.07%)
Apr 13, 2020 2705 2707 2532 2586 0 -146.96(-5.38%)
Apr 09, 2020 2723 2826 2677 2733 0 +78.75(+2.97%)
Apr 08, 2020 2534 2686 2467 2654 0 +117.90(+4.65%)
Apr 07, 2020 2509 2649 2397 2536 0 +212.77(+9.16%)
Apr 06, 2020 2120 2356 2100 2324 0 +305.85(+15.16%)
Apr 03, 2020 2099 2166 1951 2018 0 -86.17(-4.10%)
Apr 02, 2020 2199 2298 2048 2104 0 -50.77(-2.36%)
Apr 01, 2020 2320 2367 2120 2155 0 -276.69(-11.38%)
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%)
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.