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 (%)
Nov 28, 2014 4334 4407 4323 4372 0 +41.35(+0.95%)
Nov 26, 2014 4331 4331 4331 4331 0 -21.89(-0.50%)
Nov 25, 2014 4382 4412 4337 4353 0 -26.66(-0.61%)
Nov 24, 2014 4334 4402 4326 4379 0 +65.54(+1.52%)
Nov 21, 2014 4284 4348 4270 4314 0 +78.95(+1.86%)
Nov 20, 2014 4129 4274 4123 4235 0 +65.81(+1.58%)
Nov 19, 2014 4081 4180 4072 4169 0 +79.49(+1.94%)
Nov 18, 2014 4070 4112 4064 4089 0 +23.71(+0.58%)
Nov 17, 2014 4101 4119 4058 4066 0 -48.72(-1.18%)
Nov 14, 2014 4085 4127 4080 4114 0 +23.23(+0.57%)
Nov 13, 2014 4118 4132 4068 4091 0 -26.41(-0.64%)
Nov 12, 2014 4101 4132 4075 4118 0 +4.87(+0.12%)
Nov 11, 2014 4112 4125 4097 4113 0 +8.83(+0.22%)
Nov 10, 2014 4103 4130 4089 4104 0 +3.55(+0.09%)
Nov 07, 2014 4094 4129 4060 4100 0 +12.88(+0.32%)
Nov 06, 2014 4034 4093 4005 4087 0 +67.55(+1.68%)
Nov 05, 2014 4053 4064 4000 4020 0 -13.34(-0.33%)
Nov 04, 2014 4026 4042 3968 4033 0 -6.05(-0.15%)
Nov 03, 2014 4096 4097 4007 4039 0 -46.37(-1.13%)
Oct 31, 2014 4122 4214 4000 4086 0 +167.38(+4.27%)
Oct 30, 2014 3878 3925 3849 3918 0 -28.26(-0.72%)
Oct 28, 2014 3859 3947 3854 3947 0 +89.63(+2.32%)
Oct 27, 2014 3843 3876 3857 3857 0 -16.45(-0.42%)
Oct 24, 2014 3885 3902 3842 3873 0 -11.58(-0.30%)
Oct 23, 2014 3852 3919 3848 3885 0 +12.98(+0.34%)
Oct 21, 2014 3756 3884 3755 3872 0 +128.18(+3.42%)
Oct 20, 2014 3705 3744 3702 3744 0 +29.65(+0.80%)
Oct 17, 2014 3714 3737 3713 3714 0 +70.96(+1.95%)
Oct 16, 2014 3558 3686 3553 3643 0 +16.47(+0.45%)
Oct 15, 2014 3542 3644 3472 3627 0 +24.28(+0.67%)
Oct 14, 2014 3584 3651 3574 3602 0 +13.55(+0.38%)
Oct 13, 2014 3590 3596 3584 3589 0 -82.91(-2.26%)
Oct 10, 2014 3716 3754 3666 3672 0 -54.22(-1.46%)
Oct 09, 2014 3850 3856 3722 3726 0 -125.95(-3.27%)
Oct 08, 2014 3806 3855 3740 3852 0 +37.09(+0.97%)
Oct 07, 2014 3817 3848 3789 3815 0 -32.25(-0.84%)
Oct 06, 2014 3888 3916 3842 3847 0 -35.68(-0.92%)
Oct 03, 2014 3825 3906 3813 3883 0 +91.53(+2.41%)
Oct 02, 2014 3773 3814 3751 3791 0 +10.67(+0.28%)
Oct 01, 2014 3862 3866 3765 3781 0 -85.11(-2.20%)
Sep 30, 2014 3911 3918 3858 3866 0 -36.10(-0.93%)
Sep 29, 2014 3891 3919 3865 3902 0 -23.20(-0.59%)
Sep 26, 2014 3919 3944 3900 3925 0 +8.17(+0.21%)
Sep 25, 2014 3937 3939 3877 3917 0 -113.06(-2.81%)
Sep 19, 2014 4039 4114 4018 4030 0 -56.73(-1.39%)
Sep 18, 2014 4099 4114 4056 4087 0 -7.72(-0.19%)
Sep 17, 2014 4041 4122 4037 4094 0 +73.76(+1.83%)
Sep 16, 2014 4036 4052 4003 4021 0 -36.19(-0.89%)
Sep 15, 2014 4084 4090 4021 4057 0 -21.80(-0.53%)
Sep 12, 2014 4158 4164 4030 4079 0 -82.89(-1.99%)
Sep 11, 2014 4141 4170 4127 4161 0 -1.07(-0.03%)
Sep 10, 2014 4172 4191 4135 4163 0 -8.39(-0.20%)
Sep 09, 2014 4216 4228 4163 4171 0 -45.20(-1.07%)
Sep 08, 2014 4226 4251 4192 4216 0 -20.45(-0.48%)
Sep 05, 2014 4211 4247 4184 4237 0 +21.57(+0.51%)
Sep 04, 2014 4198 4289 4185 4215 0 +24.70(+0.59%)
Sep 03, 2014 4215 4225 4176 4190 0 -0.80(-0.02%)
Sep 02, 2014 4192 4208 4165 4191 0 +2.68(+0.06%)
Aug 29, 2014 4188 4188 4188 0 +11.30(+0.27%)
Aug 28, 2014 4175 4199 4130 4177 0 -13.13(-0.31%)
Aug 27, 2014 4199 4218 4177 4190 0 -5.37(-0.13%)
Aug 26, 2014 4205 4237 4186 4196 0 -10.03(-0.24%)
Aug 25, 2014 4211 4222 4174 4206 0 +4.42(+0.11%)
Aug 22, 2014 4176 4229 4163 4201 0 +13.00(+0.31%)
Aug 21, 2014 4184 4200 4143 4188 0 +5.80(+0.14%)
Aug 20, 2014 4146 4194 4129 4182 0 +14.22(+0.34%)
Aug 19, 2014 4128 4201 4117 4168 0 +68.64(+1.67%)
Aug 18, 2014 4038 4105 4031 4100 0 +82.24(+2.05%)
Aug 15, 2014 4052 4057 3981 4017 0 -14.28(-0.35%)
Aug 14, 2014 3934 4034 3930 4032 0 +100.91(+2.57%)
Aug 13, 2014 3869 3932 3863 3931 0 +69.56(+1.80%)
Aug 12, 2014 3880 3911 3846 3861 0 -34.24(-0.88%)
Aug 11, 2014 3896 3922 3875 3895 0 +10.69(+0.28%)
Aug 08, 2014 3768 3887 3753 3885 0 +120.53(+3.20%)
Aug 07, 2014 3800 3812 3751 3764 0 -13.29(-0.35%)
Aug 06, 2014 3735 3796 3723 3777 0 +21.64(+0.58%)
Aug 05, 2014 3715 3816 3696 3756 0 +34.54(+0.93%)
Aug 04, 2014 3676 3728 3658 3721 0 +55.97(+1.53%)
Aug 01, 2014 3768 3770 3659 3665 0 +38.03(+1.05%)
Jul 31, 2014 3656 3675 3599 3627 0 -186.31(-4.89%)
Jul 23, 2014 3833 3863 3798 3814 0 -19.91(-0.52%)
Jul 22, 2014 3838 3843 3794 3834 0 +29.32(+0.77%)
Jul 21, 2014 3788 3822 3786 3804 0 -14.77(-0.39%)
Jul 18, 2014 3781 3825 3760 3819 0 +48.91(+1.30%)
Jul 17, 2014 3795 3813 3762 3770 0 -61.20(-1.60%)
Jul 16, 2014 3825 3841 3786 3831 0 +19.51(+0.51%)
Jul 15, 2014 3812 3834 3787 3812 0 -2.92(-0.08%)
Jul 14, 2014 3812 3835 3787 3815 0 +23.14(+0.61%)
Jul 11, 2014 3769 3829 3761 3792 0 +10.61(+0.28%)
Jul 10, 2014 3723 3846 3707 3781 0 -124.34(-3.18%)
Jul 09, 2014 3963 3992 3884 3905 0 -50.58(-1.28%)
Jul 08, 2014 3973 3982 3926 3956 0 -29.47(-0.74%)
Jul 07, 2014 4002 4019 3963 3985 0 -48.35(-1.20%)
Jul 03, 2014 4034 4034 4034 0 +46.12(+1.16%)
Jul 02, 2014 4026 4052 3980 3988 0 -48.64(-1.21%)
Jul 01, 2014 4002 4079 4002 4036 0 +37.85(+0.95%)
Jun 30, 2014 3957 4003 3919 3998 0 +36.37(+0.92%)
Jun 27, 2014 3924 3977 3901 3962 0 +29.82(+0.76%)
Jun 26, 2014 3960 3960 3869 3932 0 -15.91(-0.40%)
Jun 25, 2014 3909 3955 3897 3948 0 +25.24(+0.64%)
Jun 24, 2014 3874 3969 3860 3923 0 +49.90(+1.29%)
Jun 23, 2014 3872 3915 3856 3873 0 -5.61(-0.14%)
Jun 20, 2014 3890 3890 3844 3879 0 +10.17(+0.26%)
Jun 19, 2014 3872 3882 3828 3868 0 +4.22(+0.11%)
Jun 18, 2014 3838 3870 3772 3864 0 +28.72(+0.75%)
Jun 17, 2014 3817 3850 3796 3835 0 +3.36(+0.09%)
Jun 16, 2014 3828 3848 3799 3832 0 -0.25(-0.01%)
Jun 13, 2014 3839 3852 3781 3832 0 -6.35(-0.17%)
Jun 12, 2014 3903 3933 3828 3839 0 -68.16(-1.74%)
Jun 11, 2014 3926 3932 3844 3907 0 -25.47(-0.65%)
Jun 10, 2014 3928 3974 3915 3932 0 -38.29(-0.96%)
Jun 06, 2014 3941 3988 3933 3971 0 +42.59(+1.08%)
Jun 05, 2014 3906 3940 3876 3928 0 +27.89(+0.72%)
Jun 04, 2014 3901 3921 3877 3900 0 -22.29(-0.57%)
Jun 03, 2014 3926 3946 3894 3922 0 -14.68(-0.37%)
Jun 02, 2014 3940 3965 3917 3937 0 +4.04(+0.10%)
May 30, 2014 3936 3948 3901 3933 0 -5.12(-0.13%)
May 29, 2014 4005 4009 3909 3938 0 -56.36(-1.41%)
May 28, 2014 4017 4037 3982 3994 0 -18.19(-0.45%)
May 27, 2014 3961 4015 3953 4013 0 +67.01(+1.70%)
May 23, 2014 3946 3946 3946 0 +109.49(+2.85%)
May 22, 2014 3820 3852 3809 3836 0 +15.60(+0.41%)
May 21, 2014 3826 3853 3797 3821 0 +0.75(+0.02%)
May 20, 2014 3815 3849 3798 3820 0 +2.80(+0.07%)
May 19, 2014 3765 3831 3755 3817 0 +39.78(+1.05%)
May 16, 2014 3797 3807 3749 3777 0 +1.42(+0.04%)
May 15, 2014 3824 3853 3743 3776 0 -74.94(-1.95%)
May 14, 2014 3969 3970 3844 3851 0 -123.04(-3.10%)
May 13, 2014 3975 4026 3961 3974 0 -3.64(-0.09%)
May 12, 2014 3906 4004 3885 3977 0 +100.63(+2.60%)
May 09, 2014 3870 3902 3838 3877 0 -1.68(-0.04%)
May 08, 2014 3904 3954 3859 3878 0 -39.50(-1.01%)
May 07, 2014 3916 3937 3856 3918 0 +2.70(+0.07%)
May 06, 2014 3968 3985 3900 3915 0 -77.39(-1.94%)
May 05, 2014 3978 4009 3926 3993 0 -23.68(-0.59%)
May 02, 2014 3997 4086 3985 4016 0 +193.33(+5.06%)
May 01, 2014 3803 3869 3775 3823 0 +17.76(+0.47%)
Apr 30, 2014 3804 3839 3773 3805 0 -14.96(-0.39%)
Apr 29, 2014 3847 3863 3784 3820 0 -7.05(-0.18%)
Apr 28, 2014 3847 3884 3761 3827 0 +5.06(+0.13%)
Apr 25, 2014 3916 3919 3805 3822 0 -114.26(-2.90%)
Apr 24, 2014 3928 3950 3877 3936 0 +29.14(+0.75%)
Apr 23, 2014 3926 3947 3877 3907 0 -28.21(-0.72%)
Apr 22, 2014 3898 3955 3888 3936 0 +39.95(+1.03%)
Apr 21, 2014 3871 3898 3843 3896 0 +38.79(+1.01%)
Apr 17, 2014 3857 3857 3857 0 -6.65(-0.17%)
Apr 16, 2014 3861 3905 3835 3863 0 +22.47(+0.59%)
Apr 15, 2014 3818 3888 3785 3841 0 +26.56(+0.70%)
Apr 14, 2014 3787 3851 3763 3814 0 +56.67(+1.51%)
Apr 11, 2014 3759 3803 3723 3758 0 -48.24(-1.27%)
Apr 10, 2014 3866 3903 3800 3806 0 -68.08(-1.76%)
Apr 09, 2014 3765 3883 3761 3874 0 +114.70(+3.05%)
Apr 08, 2014 3781 3804 3706 3759 0 -20.87(-0.55%)
Apr 07, 2014 3902 3913 3749 3780 0 -128.32(-3.28%)
Apr 04, 2014 3942 4025 3903 3909 0 -12.71(-0.32%)
Apr 03, 2014 3989 3991 3897 3921 0 -53.56(-1.35%)
Apr 02, 2014 3950 4001 3938 3975 0 +19.45(+0.49%)
Apr 01, 2014 3926 4021 3904 3955 0 +52.20(+1.34%)
Mar 31, 2014 3885 3917 3831 3903 0 +39.35(+1.02%)
Mar 28, 2014 3843 3881 3815 3864 0 +36.29(+0.95%)
Mar 27, 2014 3872 3878 3807 3828 0 -42.08(-1.09%)
Mar 26, 2014 3977 3996 3868 3870 0 -82.90(-2.10%)
Mar 25, 2014 3948 3976 3937 3953 0 +21.21(+0.54%)
Mar 24, 2014 3983 3994 3885 3931 0 -44.92(-1.13%)
Mar 21, 2014 4025 4040 3966 3976 0 -46.95(-1.17%)
Mar 20, 2014 4044 4066 3995 4023 0 -37.32(-0.92%)
Mar 19, 2014 4099 4133 4021 4061 0 -7.38(-0.18%)
Mar 18, 2014 4014 4079 4013 4068 0 +51.37(+1.28%)
Mar 17, 2014 4011 4053 3997 4017 0 +23.03(+0.58%)
Mar 14, 2014 3969 4006 3949 3994 0 +10.89(+0.27%)
Mar 13, 2014 4075 4086 3962 3983 0 -75.39(-1.86%)
Mar 12, 2014 4042 4095 4031 4058 0 -43.94(-1.07%)
Mar 11, 2014 4117 4134 4080 4102 0 +1.34(+0.03%)
Mar 10, 2014 4118 4141 4081 4101 0 -32.29(-0.78%)
Mar 07, 2014 4158 4159 4108 4133 0 +3.30(+0.08%)
Mar 06, 2014 4083 4138 4081 4130 0 +57.71(+1.42%)
Mar 05, 2014 4066 4084 4035 4072 0 +1.61(+0.04%)
Mar 04, 2014 4054 4096 4033 4070 0 +70.83(+1.77%)
Mar 03, 2014 3998 4026 3973 3999 0 -39.32(-0.97%)
Feb 28, 2014 4095 4132 4013 4039 0 -57.83(-1.41%)
Feb 27, 2014 4070 4120 4057 4097 0 +14.07(+0.34%)
Feb 26, 2014 4036 4128 4012 4083 0 +57.40(+1.43%)
Feb 25, 2014 3985 4031 3960 4025 0 +48.57(+1.22%)
Feb 24, 2014 4091 4092 3963 3977 0 -108.71(-2.66%)
Feb 21, 2014 3947 4159 3945 4085 0 -50.83(-1.23%)
Feb 20, 2014 4075 4140 4052 4136 0 +55.93(+1.37%)
Feb 19, 2014 4100 4122 4065 4080 0 -24.80(-0.60%)
Feb 18, 2014 4184 4193 4099 4105 0 -64.35(-1.54%)
Feb 14, 2014 4169 4169 4169 0 +38.36(+0.93%)
Feb 13, 2014 4068 4143 4051 4131 0 +25.98(+0.63%)
Feb 12, 2014 4126 4160 4086 4105 0 -14.61(-0.35%)
Feb 11, 2014 4103 4147 4081 4120 0 +18.92(+0.46%)
Feb 10, 2014 4162 4174 4070 4101 0 -64.82(-1.56%)
Feb 07, 2014 4127 4187 4107 4165 0 +63.61(+1.55%)
Feb 06, 2014 4008 4133 4002 4102 0 +97.06(+2.42%)
Feb 05, 2014 3945 4023 3934 4005 0 +32.21(+0.81%)
Feb 04, 2014 3924 3993 3892 3973 0 +61.71(+1.58%)
Feb 03, 2014 4028 4048 3894 3911 0 -126.88(-3.14%)
Jan 31, 2014 3940 4081 3938 4038 0 +21.60(+0.54%)
Jan 30, 2014 4072 4085 3977 4016 0 -0.51(-0.01%)
Jan 29, 2014 4016 4059 3980 4017 0 -42.96(-1.06%)
Jan 28, 2014 4035 4079 4024 4060 0 +25.22(+0.63%)
Jan 27, 2014 4079 4129 3998 4034 0 +0.98(+0.02%)
Jan 24, 2014 4160 4174 4030 4033 0 -173.07(-4.11%)
Jan 23, 2014 4399 4399 4150 4207 0 -20.41(-0.48%)
Jan 22, 2014 4167 4239 4146 4227 0 +64.51(+1.55%)
Jan 21, 2014 4186 4204 4130 4162 0 -9.59(-0.23%)
Jan 17, 2014 4172 4172 4172 0 -65.46(-1.54%)
Jan 16, 2014 4226 4258 4194 4237 0 +4.83(+0.11%)
Jan 15, 2014 4216 4237 4183 4233 0 +16.20(+0.38%)
Jan 14, 2014 4163 4219 4137 4216 0 +64.19(+1.55%)
Jan 13, 2014 4212 4219 4129 4152 0 -38.93(-0.93%)
Jan 10, 2014 4156 4220 4148 4191 0 +53.36(+1.29%)
Jan 09, 2014 4196 4203 4123 4138 0 -31.11(-0.75%)
Jan 08, 2014 4136 4191 4125 4169 0 +31.68(+0.77%)
Jan 07, 2014 4182 4196 4128 4137 0 -37.09(-0.89%)
Jan 06, 2014 4243 4252 4159 4174 0 -56.45(-1.33%)
Jan 03, 2014 4222 4257 4214 4231 0 +10.64(+0.25%)
Jan 02, 2014 4211 4236 4182 4220 0 +3.09(+0.07%)
Dec 31, 2013 4217 4217 4217 0 +44.28(+1.06%)
Dec 30, 2013 4150 4189 4146 4173 0 +17.07(+0.41%)
Dec 27, 2013 4154 4161 4115 4156 0 +8.20(+0.20%)
Dec 26, 2013 4160 4175 4125 4148 0 -0.45(-0.01%)
Dec 24, 2013 4148 4148 4148 0 +24.80(+0.60%)
Dec 23, 2013 4048 4136 4030 4123 0 +102.94(+2.56%)
Dec 20, 2013 4034 4097 4011 4020 0 -47.13(-1.16%)
Dec 19, 2013 4125 4137 4041 4067 0 -80.32(-1.94%)
Dec 18, 2013 3984 4155 3986 4148 0 +170.00(+4.27%)
Dec 17, 2013 3988 4008 3935 3978 0 -29.55(-0.74%)
Dec 16, 2013 3984 4045 3984 4007 0 +37.96(+0.96%)
Dec 13, 2013 3986 4027 3958 3969 0 -21.75(-0.54%)
Dec 12, 2013 4016 4031 3972 3991 0 +22.29(+0.56%)
Dec 11, 2013 4013 4031 3930 3969 0 -46.96(-1.17%)
Dec 10, 2013 4071 4112 4006 4016 0 -63.90(-1.57%)
Dec 09, 2013 4030 4128 4012 4080 0 +106.15(+2.67%)
Dec 06, 2013 3994 4010 3926 3973 0 +42.54(+1.08%)
Dec 05, 2013 3888 3943 3841 3931 0 +33.70(+0.86%)
Dec 04, 2013 3924 3941 3844 3897 0 -41.30(-1.05%)
Dec 03, 2013 3897 3978 3870 3938 0 -1.65(-0.04%)
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.