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, 2016 5333 5368 5291 5335 0 -6.83(-0.13%)
Mar 30, 2016 5399 5409 5316 5342 0 -31.85(-0.59%)
Mar 29, 2016 5271 5385 5236 5374 0 +102.59(+1.95%)
Mar 28, 2016 5225 5309 5182 5271 0 +47.81(+0.92%)
Mar 24, 2016 5224 5224 5224 5224 0 +18.09(+0.35%)
Mar 23, 2016 5248 5250 5191 5206 0 -51.35(-0.98%)
Mar 22, 2016 5257 5295 5197 5257 0 -5.16(-0.10%)
Mar 21, 2016 5280 5320 5232 5262 0 -16.58(-0.31%)
Mar 18, 2016 5241 5331 5230 5279 0 +54.05(+1.03%)
Mar 17, 2016 5135 5231 5114 5225 0 +89.54(+1.74%)
Mar 16, 2016 5111 5160 5052 5135 0 +13.08(+0.26%)
Mar 15, 2016 5096 5192 5085 5122 0 -69.21(-1.33%)
Mar 14, 2016 5170 5221 5150 5191 0 -6.80(-0.13%)
Mar 11, 2016 5101 5211 5073 5198 0 +135.38(+2.67%)
Mar 10, 2016 5080 5126 4998 5063 0 +8.55(+0.17%)
Mar 09, 2016 5072 5094 4994 5054 0 +15.45(+0.31%)
Mar 08, 2016 5066 5081 4965 5039 0 -48.57(-0.95%)
Mar 07, 2016 5202 5235 5074 5087 0 -150.51(-2.87%)
Mar 04, 2016 5230 5278 5197 5238 0 -4.87(-0.09%)
Mar 03, 2016 5194 5262 5180 5243 0 +25.04(+0.48%)
Mar 02, 2016 5170 5225 5137 5217 0 +36.51(+0.70%)
Mar 01, 2016 5104 5201 5063 5181 0 +139.93(+2.78%)
Feb 29, 2016 5016 5132 4997 5041 0 +32.95(+0.66%)
Feb 26, 2016 4917 5040 4911 5008 0 +194.50(+4.04%)
Feb 25, 2016 4801 4880 4706 4814 0 +8.87(+0.18%)
Feb 24, 2016 4636 4821 4602 4805 0 +105.72(+2.25%)
Feb 23, 2016 4688 4732 4658 4699 0 -7.74(-0.16%)
Feb 22, 2016 4695 4749 4657 4707 0 +29.94(+0.64%)
Feb 19, 2016 4597 4702 4556 4677 0 +67.40(+1.46%)
Feb 18, 2016 4603 4643 4548 4609 0 +5.88(+0.13%)
Feb 17, 2016 4537 4635 4518 4604 0 +93.41(+2.07%)
Feb 16, 2016 4456 4525 4386 4510 0 +118.18(+2.69%)
Feb 12, 2016 4392 4392 4392 4392 0 +61.41(+1.42%)
Feb 11, 2016 4399 4441 4285 4331 0 -133.69(-2.99%)
Feb 10, 2016 4409 4516 4373 4464 0 +101.34(+2.32%)
Feb 09, 2016 4241 4425 4202 4363 0 +83.20(+1.94%)
Feb 08, 2016 4425 4446 4208 4280 0 -204.02(-4.55%)
Feb 05, 2016 4615 4619 4464 4484 0 -135.45(-2.93%)
Feb 04, 2016 4516 4642 4498 4619 0 +94.20(+2.08%)
Feb 03, 2016 4625 4638 4424 4525 0 -48.78(-1.07%)
Feb 02, 2016 4674 4685 4556 4574 0 -128.52(-2.73%)
Feb 01, 2016 4659 4730 4598 4702 0 +26.46(+0.57%)
Jan 29, 2016 4606 4680 4588 4676 0 +94.78(+2.07%)
Jan 28, 2016 4648 4695 4555 4581 0 -25.48(-0.55%)
Jan 27, 2016 4646 4695 4576 4606 0 -52.83(-1.13%)
Jan 26, 2016 4628 4700 4597 4659 0 +55.81(+1.21%)
Jan 25, 2016 4652 4681 4595 4604 0 -74.95(-1.60%)
Jan 22, 2016 4699 4768 4628 4678 0 +56.55(+1.22%)
Jan 21, 2016 4567 4674 4537 4622 0 +68.71(+1.51%)
Jan 20, 2016 4479 4614 4293 4553 0 -10.27(-0.23%)
Jan 19, 2016 4665 4708 4511 4563 0 -64.48(-1.39%)
Jan 15, 2016 4628 4628 4628 4628 0 -140.49(-2.95%)
Jan 14, 2016 4745 4823 4673 4768 0 +29.54(+0.62%)
Jan 13, 2016 4990 5070 4725 4739 0 -251.03(-5.03%)
Jan 12, 2016 4955 5036 4872 4990 0 +87.24(+1.78%)
Jan 11, 2016 4946 4995 4834 4903 0 -23.53(-0.48%)
Jan 08, 2016 4964 5002 4913 4926 0 -10.46(-0.21%)
Jan 07, 2016 4973 5055 4899 4937 0 -138.10(-2.72%)
Jan 06, 2016 5097 5157 5029 5075 0 -105.20(-2.03%)
Jan 05, 2016 5228 5254 5160 5180 0 -18.83(-0.36%)
Jan 04, 2016 5270 5271 5113 5199 0 -89.23(-1.69%)
Dec 31, 2015 5288 5288 5288 5288 0 -20.15(-0.38%)
Dec 30, 2015 5365 5417 5303 5308 0 -69.62(-1.29%)
Dec 29, 2015 5347 5394 5322 5378 0 +58.81(+1.11%)
Dec 28, 2015 5321 5336 5237 5319 0 -11.62(-0.22%)
Dec 24, 2015 5331 5331 5331 5331 0 -49.06(-0.91%)
Dec 23, 2015 5336 5392 5302 5380 0 +71.31(+1.34%)
Dec 22, 2015 5316 5331 5250 5308 0 +10.82(+0.20%)
Dec 21, 2015 5277 5344 5242 5298 0 +39.01(+0.74%)
Dec 18, 2015 5390 5393 5240 5259 0 -143.43(-2.66%)
Dec 17, 2015 5580 5587 5396 5402 0 -166.35(-2.99%)
Dec 16, 2015 5432 5584 5408 5568 0 +166.39(+3.08%)
Dec 15, 2015 5378 5444 5344 5402 0 +52.30(+0.98%)
Dec 14, 2015 5336 5383 5231 5350 0 +30.45(+0.57%)
Dec 11, 2015 5265 5367 5259 5319 0 -20.39(-0.38%)
Dec 10, 2015 5345 5390 5280 5340 0 +11.99(+0.23%)
Dec 09, 2015 5334 5475 5298 5328 0 -45.83(-0.85%)
Dec 08, 2015 5308 5424 5293 5373 0 +26.36(+0.49%)
Dec 07, 2015 5325 5384 5277 5347 0 +22.17(+0.42%)
Dec 04, 2015 5209 5335 5183 5325 0 +136.83(+2.64%)
Dec 03, 2015 5352 5355 5156 5188 0 -152.63(-2.86%)
Dec 02, 2015 5380 5410 5300 5341 0 -31.92(-0.59%)
Dec 01, 2015 5393 5414 5317 5373 0 +13.62(+0.25%)
Nov 30, 2015 5405 5434 5330 5359 0 -42.03(-0.78%)
Nov 27, 2015 5412 5424 5378 5401 0 -10.36(-0.19%)
Nov 25, 2015 5411 5411 5411 5411 0 +20.51(+0.38%)
Nov 24, 2015 5412 5466 5354 5391 0 -35.63(-0.66%)
Nov 23, 2015 5426 5456 5426 5426 0 +57.79(+1.08%)
Nov 20, 2015 5357 5402 5330 5369 0 +20.78(+0.39%)
Nov 19, 2015 5287 5357 5270 5348 0 +69.76(+1.32%)
Nov 18, 2015 5117 5285 5104 5278 0 +169.95(+3.33%)
Nov 17, 2015 5146 5209 5089 5108 0 -11.17(-0.22%)
Nov 16, 2015 5050 5127 5041 5119 0 +56.17(+1.11%)
Nov 13, 2015 5157 5182 5051 5063 0 -106.39(-2.06%)
Nov 12, 2015 5226 5230 5153 5170 0 -91.18(-1.73%)
Nov 11, 2015 5306 5321 5227 5261 0 -23.78(-0.45%)
Nov 10, 2015 5221 5305 5208 5285 0 +51.11(+0.98%)
Nov 09, 2015 5233 5303 5178 5233 0 -29.23(-0.56%)
Nov 06, 2015 5438 5638 5145 5263 0 -260.51(-4.72%)
Nov 05, 2015 5539 5573 5446 5523 0 -19.25(-0.35%)
Nov 04, 2015 5570 5612 5503 5542 0 -7.70(-0.14%)
Nov 03, 2015 5589 5598 5500 5550 0 -9.18(-0.17%)
Nov 02, 2015 5494 5579 5442 5559 0 +81.33(+1.48%)
Oct 30, 2015 5414 5529 5387 5478 0 +85.07(+1.58%)
Oct 29, 2015 5494 5523 5279 5393 0 -125.70(-2.28%)
Oct 28, 2015 5437 5546 5396 5519 0 +100.69(+1.86%)
Oct 27, 2015 5434 5487 5339 5418 0 -48.43(-0.89%)
Oct 26, 2015 5429 5491 5364 5466 0 +38.44(+0.71%)
Oct 23, 2015 5486 5498 5359 5428 0 -21.52(-0.39%)
Oct 22, 2015 5420 5513 5383 5449 0 +42.10(+0.78%)
Oct 21, 2015 5483 5503 5373 5407 0 -32.33(-0.59%)
Oct 20, 2015 5480 5537 5419 5440 0 -46.71(-0.85%)
Oct 19, 2015 5430 5507 5426 5486 0 +51.60(+0.95%)
Oct 16, 2015 5339 5456 5320 5435 0 +115.47(+2.17%)
Oct 15, 2015 5298 5338 5204 5319 0 +35.28(+0.67%)
Oct 14, 2015 5385 5412 5275 5284 0 -102.69(-1.91%)
Oct 13, 2015 5462 5494 5383 5387 0 -110.88(-2.02%)
Oct 12, 2015 5472 5522 5448 5498 0 +40.31(+0.74%)
Oct 09, 2015 5490 5515 5432 5457 0 -34.05(-0.62%)
Oct 08, 2015 5403 5504 5392 5491 0 +69.05(+1.27%)
Oct 07, 2015 5340 5435 5274 5422 0 +113.48(+2.14%)
Oct 06, 2015 5454 5493 5263 5309 0 -108.98(-2.01%)
Oct 05, 2015 5267 5430 5265 5418 0 +178.17(+3.40%)
Oct 02, 2015 5125 5246 5064 5240 0 +74.07(+1.43%)
Oct 01, 2015 5088 5187 5021 5166 0 +107.06(+2.12%)
Sep 30, 2015 4960 5075 4952 5058 0 +148.87(+3.03%)
Sep 29, 2015 5017 5057 4863 4910 0 -96.98(-1.94%)
Sep 28, 2015 5285 5289 4987 5007 0 -309.28(-5.82%)
Sep 25, 2015 5410 5433 5293 5316 0 -36.90(-0.69%)
Sep 24, 2015 5408 5437 5312 5353 0 -107.14(-1.96%)
Sep 23, 2015 5504 5534 5419 5460 0 -31.71(-0.58%)
Sep 22, 2015 5526 5536 5438 5492 0 -78.09(-1.40%)
Sep 21, 2015 5619 5681 5548 5570 0 -20.91(-0.37%)
Sep 18, 2015 5658 5690 5572 5591 0 -134.68(-2.35%)
Sep 17, 2015 5695 5811 5674 5725 0 +33.44(+0.59%)
Sep 16, 2015 5698 5719 5655 5692 0 -12.72(-0.22%)
Sep 15, 2015 5702 5745 5656 5705 0 +42.18(+0.74%)
Sep 14, 2015 5714 5724 5639 5662 0 -44.88(-0.79%)
Sep 11, 2015 5585 5735 5582 5707 0 +111.79(+2.00%)
Sep 10, 2015 5561 5639 5553 5595 0 +12.59(+0.23%)
Sep 09, 2015 5722 5728 5571 5583 0 -74.52(-1.32%)
Sep 08, 2015 5596 5673 5575 5657 0 +170.57(+3.11%)
Sep 04, 2015 5487 5487 5487 5487 0 -62.83(-1.13%)
Sep 03, 2015 5514 5591 5494 5550 0 +61.81(+1.13%)
Sep 02, 2015 5415 5490 5384 5488 0 +133.78(+2.50%)
Sep 01, 2015 5381 5425 5330 5354 0 -122.79(-2.24%)
Aug 31, 2015 5473 5565 5452 5477 0 -11.55(-0.21%)
Aug 28, 2015 5395 5513 5375 5488 0 +83.33(+1.54%)
Aug 27, 2015 5420 5456 5316 5405 0 +44.78(+0.84%)
Aug 26, 2015 5384 5421 5226 5360 0 +97.88(+1.86%)
Aug 25, 2015 5448 5466 5258 5262 0 -35.09(-0.66%)
Aug 24, 2015 5322 5513 5104 5298 0 -264.67(-4.76%)
Aug 21, 2015 5619 5695 5543 5562 0 -117.11(-2.06%)
Aug 20, 2015 5812 5854 5673 5679 0 -173.13(-2.96%)
Aug 19, 2015 5830 5891 5782 5852 0 -16.40(-0.28%)
Aug 18, 2015 5818 5890 5788 5869 0 +73.37(+1.27%)
Aug 17, 2015 5755 5815 5729 5795 0 +23.90(+0.41%)
Aug 14, 2015 5721 5786 5708 5772 0 +43.42(+0.76%)
Aug 13, 2015 5711 5770 5700 5728 0 +15.95(+0.28%)
Aug 12, 2015 5664 5734 5580 5712 0 +6.58(+0.12%)
Aug 11, 2015 5676 5741 5658 5706 0 -12.52(-0.22%)
Aug 10, 2015 5694 5778 5685 5718 0 +50.97(+0.90%)
Aug 07, 2015 5704 5769 5642 5667 0 +152.49(+2.77%)
Aug 06, 2015 5643 5685 5455 5515 0 -142.76(-2.52%)
Aug 05, 2015 5709 5721 5601 5657 0 -16.58(-0.29%)
Aug 04, 2015 5627 5683 5598 5674 0 +52.72(+0.94%)
Aug 03, 2015 5705 5718 5579 5621 0 -22.48(-0.40%)
Jul 31, 2015 5637 5672 5584 5644 0 +29.09(+0.52%)
Jul 30, 2015 5557 5634 5539 5615 0 +32.43(+0.58%)
Jul 29, 2015 5520 5604 5493 5582 0 +84.07(+1.53%)
Jul 28, 2015 5420 5512 5395 5498 0 +120.20(+2.24%)
Jul 27, 2015 5463 5472 5338 5378 0 -119.12(-2.17%)
Jul 24, 2015 5579 5587 5444 5497 0 -61.41(-1.10%)
Jul 23, 2015 5586 5683 5554 5559 0 -8.74(-0.16%)
Jul 22, 2015 5496 5638 5491 5567 0 +68.27(+1.24%)
Jul 21, 2015 5545 5549 5456 5499 0 -48.03(-0.87%)
Jul 20, 2015 5490 5579 5468 5547 0 +67.55(+1.23%)
Jul 17, 2015 5524 5555 5429 5479 0 -41.94(-0.76%)
Jul 16, 2015 5526 5542 5472 5521 0 +18.18(+0.33%)
Jul 15, 2015 5543 5580 5477 5503 0 -45.96(-0.83%)
Jul 14, 2015 5525 5572 5496 5549 0 +17.96(+0.32%)
Jul 13, 2015 5541 5558 5489 5531 0 +43.53(+0.79%)
Jul 10, 2015 5454 5509 5376 5488 0 +124.75(+2.33%)
Jul 09, 2015 5448 5488 5359 5363 0 -7.36(-0.14%)
Jul 08, 2015 5456 5495 5347 5370 0 -125.29(-2.28%)
Jul 07, 2015 5422 5511 5370 5496 0 +68.28(+1.26%)
Jul 06, 2015 5445 5483 5398 5427 0 -46.27(-0.85%)
Jul 02, 2015 5474 5474 5474 5474 0 -18.85(-0.34%)
Jul 01, 2015 5460 5508 5434 5492 0 +87.39(+1.62%)
Jun 30, 2015 5380 5450 5361 5405 0 +62.74(+1.17%)
Jun 29, 2015 5433 5463 5330 5342 0 -116.26(-2.13%)
Jun 26, 2015 5446 5479 5411 5459 0 +23.17(+0.43%)
Jun 25, 2015 5462 5470 5408 5435 0 +5.66(+0.10%)
Jun 24, 2015 5472 5506 5426 5430 0 -36.08(-0.66%)
Jun 23, 2015 5489 5510 5443 5466 0 -20.86(-0.38%)
Jun 22, 2015 5476 5521 5461 5487 0 +39.14(+0.72%)
Jun 19, 2015 5409 5479 5398 5448 0 +27.35(+0.50%)
Jun 18, 2015 5443 5485 5405 5420 0 -9.30(-0.17%)
Jun 17, 2015 5411 5467 5370 5429 0 +27.34(+0.51%)
Jun 16, 2015 5347 5411 5330 5402 0 +57.29(+1.07%)
Jun 15, 2015 5346 5387 5319 5345 0 -45.58(-0.85%)
Jun 12, 2015 5351 5407 5333 5390 0 +15.21(+0.28%)
Jun 11, 2015 5422 5485 5369 5375 0 -59.08(-1.09%)
Jun 10, 2015 5314 5443 5291 5434 0 +151.25(+2.86%)
Jun 09, 2015 5281 5312 5257 5283 0 +0.45(+0.01%)
Jun 08, 2015 5315 5340 5280 5283 0 -47.66(-0.89%)
Jun 05, 2015 5324 5337 5280 5330 0 +7.44(+0.14%)
Jun 04, 2015 5332 5366 5313 5323 0 -32.62(-0.61%)
Jun 03, 2015 5352 5366 5308 5355 0 +5.61(+0.10%)
Jun 02, 2015 5346 5364 5301 5350 0 +17.72(+0.33%)
Jun 01, 2015 5283 5357 5259 5332 0 +60.36(+1.14%)
May 29, 2015 5337 5346 5266 5272 0 -61.44(-1.15%)
May 28, 2015 5326 5369 5312 5333 0 -13.46(-0.25%)
May 27, 2015 5277 5361 5213 5347 0 +74.26(+1.41%)
May 26, 2015 5297 5308 5251 5272 0 -26.92(-0.51%)
May 22, 2015 5299 5299 5299 5299 0 -42.15(-0.79%)
May 21, 2015 5321 5371 5305 5341 0 +6.32(+0.12%)
May 20, 2015 5356 5369 5301 5335 0 -11.51(-0.22%)
May 19, 2015 5290 5366 5258 5347 0 +77.45(+1.47%)
May 18, 2015 5186 5281 5167 5269 0 +79.65(+1.53%)
May 15, 2015 5190 5219 5156 5190 0 -2.85(-0.05%)
May 14, 2015 5180 5210 5120 5192 0 +49.91(+0.97%)
May 13, 2015 5142 5164 5100 5142 0 +9.61(+0.19%)
May 12, 2015 5133 5166 5098 5133 0 -44.27(-0.86%)
May 11, 2015 5224 5258 5171 5177 0 -41.24(-0.79%)
May 08, 2015 5221 5323 5160 5218 0 +129.77(+2.55%)
May 07, 2015 4992 5115 4973 5089 0 +96.42(+1.93%)
May 06, 2015 5016 5027 4945 4992 0 -19.06(-0.38%)
May 05, 2015 5070 5096 4988 5011 0 -67.25(-1.32%)
May 04, 2015 5076 5110 5039 5079 0 +31.54(+0.62%)
May 01, 2015 4962 5060 4953 5047 0 +113.14(+2.29%)
Apr 30, 2015 4985 5027 4916 4934 0 -48.91(-0.98%)
Apr 29, 2015 5049 5076 4977 4983 0 -83.86(-1.66%)
Apr 28, 2015 5065 5108 5007 5067 0 +0.14(+0.00%)
Apr 27, 2015 5118 5145 5037 5066 0 -31.34(-0.61%)
Apr 24, 2015 5083 5105 5059 5098 0 +21.97(+0.43%)
Apr 23, 2015 5112 5154 5034 5076 0 -90.06(-1.74%)
Apr 22, 2015 5116 5178 5059 5166 0 +61.07(+1.20%)
Apr 21, 2015 5061 5133 5044 5105 0 +71.73(+1.43%)
Apr 20, 2015 5065 5071 5004 5033 0 -5.80(-0.12%)
Apr 17, 2015 4987 5066 4967 5039 0 +8.98(+0.18%)
Apr 16, 2015 5131 5149 5004 5030 0 -133.18(-2.58%)
Apr 15, 2015 5213 5250 5146 5163 0 -39.22(-0.75%)
Apr 14, 2015 5175 5213 5107 5202 0 +28.27(+0.55%)
Apr 13, 2015 5206 5240 5165 5174 0 -45.13(-0.86%)
Apr 10, 2015 5219 5239 5151 5219 0 +0.33(+0.01%)
Apr 09, 2015 5202 5242 5147 5219 0 +14.98(+0.29%)
Apr 08, 2015 5142 5208 5126 5204 0 +59.85(+1.16%)
Apr 07, 2015 5201 5231 5139 5144 0 -59.88(-1.15%)
Apr 06, 2015 5204 5267 5188 5204 0 -37.11(-0.71%)
Apr 02, 2015 5241 5241 5241 5241 0 +11.92(+0.23%)
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.