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 (%)
Aug 31, 2017 7048 7126 7039 7081 0 +71.07(+1.01%)
Aug 30, 2017 6955 7019 6933 7010 0 +59.52(+0.86%)
Aug 29, 2017 6879 6957 6866 6950 0 +38.19(+0.55%)
Aug 28, 2017 6922 6948 6902 6912 0 +3.91(+0.06%)
Aug 25, 2017 6902 6948 6857 6908 0 +32.41(+0.47%)
Aug 24, 2017 6941 6965 6840 6876 0 -48.54(-0.70%)
Aug 23, 2017 6934 6968 6854 6924 0 -39.42(-0.57%)
Aug 22, 2017 6898 6986 6883 6964 0 +74.17(+1.08%)
Aug 21, 2017 6925 6952 6882 6890 0 -47.64(-0.69%)
Aug 18, 2017 6894 6950 6868 6937 0 +22.62(+0.33%)
Aug 17, 2017 7018 7031 6912 6915 0 -113.66(-1.62%)
Aug 16, 2017 6980 7051 6967 7028 0 +61.87(+0.89%)
Aug 15, 2017 6971 7002 6940 6967 0 +25.02(+0.36%)
Aug 14, 2017 6895 6973 6871 6942 0 +90.98(+1.33%)
Aug 11, 2017 6878 6935 6837 6851 0 -25.27(-0.37%)
Aug 10, 2017 6919 6943 6867 6876 0 -91.33(-1.31%)
Aug 09, 2017 6966 6997 6927 6967 0 +1.24(+0.02%)
Aug 08, 2017 6964 7022 6918 6966 0 -6.36(-0.09%)
Aug 07, 2017 6980 7000 6925 6972 0 -43.01(-0.61%)
Aug 04, 2017 7020 7056 6963 7015 0 +1.09(+0.02%)
Aug 03, 2017 7019 7042 6951 7014 0 -7.78(-0.11%)
Aug 02, 2017 7022 7066 6975 7022 0 -39.34(-0.56%)
Aug 01, 2017 7008 7069 6991 7061 0 +80.84(+1.16%)
Jul 31, 2017 7016 7021 6941 6980 0 -5.57(-0.08%)
Jul 28, 2017 6850 7066 6816 6986 0 +266.16(+3.96%)
Jul 27, 2017 6773 6799 6672 6720 0 -48.61(-0.72%)
Jul 26, 2017 6863 6886 6743 6768 0 -32.61(-0.48%)
Jul 25, 2017 6896 6907 6768 6801 0 -65.20(-0.95%)
Jul 24, 2017 6885 6920 6858 6866 0 -31.12(-0.45%)
Jul 21, 2017 6833 6950 6811 6897 0 +60.25(+0.88%)
Jul 20, 2017 6985 6992 6807 6837 0 -130.22(-1.87%)
Jul 19, 2017 6946 7002 6944 6967 0 +29.57(+0.43%)
Jul 18, 2017 6965 7003 6909 6938 0 -33.54(-0.48%)
Jul 17, 2017 6960 6989 6925 6971 0 +10.55(+0.15%)
Jul 14, 2017 6979 7005 6926 6961 0 -11.58(-0.17%)
Jul 13, 2017 6973 7021 6947 6972 0 -1.75(-0.03%)
Jul 12, 2017 6971 7017 6930 6974 0 +37.59(+0.54%)
Jul 11, 2017 6940 6951 6884 6937 0 -1.21(-0.02%)
Jul 10, 2017 6921 6965 6893 6938 0 +17.21(+0.25%)
Jul 07, 2017 6840 6965 6832 6921 0 +111.01(+1.63%)
Jul 06, 2017 6838 6888 6789 6810 0 -66.41(-0.97%)
Jul 05, 2017 6818 6884 6783 6876 0 +70.89(+1.04%)
Jul 03, 2017 6827 6840 6773 6805 0 -1.18(-0.02%)
Jun 30, 2017 6768 6842 6742 6806 0 +62.50(+0.93%)
Jun 29, 2017 6826 6859 6676 6744 0 -106.94(-1.56%)
Jun 28, 2017 6865 6880 6820 6851 0 +22.11(+0.32%)
Jun 27, 2017 6904 6919 6820 6829 0 -80.04(-1.16%)
Jun 26, 2017 6936 6956 6888 6909 0 +2.30(+0.03%)
Jun 23, 2017 6845 6915 6813 6906 0 +98.97(+1.45%)
Jun 22, 2017 6804 6824 6751 6807 0 -3.52(-0.05%)
Jun 21, 2017 6831 6835 6768 6811 0 -12.07(-0.18%)
Jun 20, 2017 6857 6882 6793 6823 0 -35.27(-0.51%)
Jun 19, 2017 6819 6879 6811 6858 0 +52.51(+0.77%)
Jun 16, 2017 6825 6842 6717 6806 0 -14.79(-0.22%)
Jun 15, 2017 6829 6848 6767 6820 0 -37.33(-0.54%)
Jun 14, 2017 6846 6922 6803 6858 0 +51.76(+0.76%)
Jun 13, 2017 6750 6822 6729 6806 0 +62.48(+0.93%)
Jun 12, 2017 6741 6773 6696 6744 0 -14.44(-0.21%)
Jun 09, 2017 6724 6795 6707 6758 0 +42.46(+0.63%)
Jun 08, 2017 6704 6768 6662 6716 0 -11.78(-0.18%)
Jun 07, 2017 6739 6762 6697 6727 0 +7.06(+0.11%)
Jun 06, 2017 6696 6751 6676 6720 0 -12.61(-0.19%)
Jun 05, 2017 6731 6743 6689 6733 0 +11.27(+0.17%)
Jun 02, 2017 6705 6750 6685 6722 0 +24.05(+0.36%)
Jun 01, 2017 6690 6740 6649 6698 0 +4.89(+0.07%)
May 31, 2017 6670 6698 6611 6693 0 +56.99(+0.86%)
May 30, 2017 6596 6649 6567 6636 0 +35.93(+0.54%)
May 26, 2017 6610 6635 6579 6600 0 -27.09(-0.41%)
May 25, 2017 6623 6667 6595 6627 0 +41.31(+0.63%)
May 24, 2017 6522 6598 6492 6586 0 +67.82(+1.04%)
May 23, 2017 6508 6562 6484 6518 0 +36.26(+0.56%)
May 22, 2017 6456 6494 6448 6481 0 +44.46(+0.69%)
May 19, 2017 6407 6470 6392 6437 0 +42.57(+0.67%)
May 18, 2017 6397 6433 6344 6394 0 -6.29(-0.10%)
May 17, 2017 6475 6464 6369 6401 0 -75.77(-1.17%)
May 16, 2017 6527 6540 6462 6476 0 -18.99(-0.29%)
May 15, 2017 6475 6537 6442 6495 0 +36.15(+0.56%)
May 12, 2017 6562 6578 6440 6459 0 -120.67(-1.83%)
May 11, 2017 6512 6584 6477 6580 0 +36.68(+0.56%)
May 10, 2017 6537 6582 6510 6543 0 -18.44(-0.28%)
May 09, 2017 6560 6591 6542 6562 0 +3.94(+0.06%)
May 08, 2017 6555 6587 6498 6558 0 +51.44(+0.79%)
May 05, 2017 6525 6562 6488 6506 0 -23.49(-0.36%)
May 04, 2017 6479 6537 6470 6530 0 +72.04(+1.12%)
May 03, 2017 6496 6524 6421 6458 0 -56.50(-0.87%)
May 02, 2017 6584 6601 6505 6514 0 -67.88(-1.03%)
May 01, 2017 6613 6625 6529 6582 0 +1.90(+0.03%)
Apr 28, 2017 6469 6632 6403 6580 0 -113.30(-1.69%)
Apr 27, 2017 6683 6752 6642 6694 0 +16.88(+0.25%)
Apr 26, 2017 6683 6727 6656 6677 0 +8.72(+0.13%)
Apr 25, 2017 6620 6715 6616 6668 0 +80.66(+1.22%)
Apr 24, 2017 6632 6651 6549 6587 0 +35.78(+0.55%)
Apr 21, 2017 6594 6613 6544 6552 0 -41.00(-0.62%)
Apr 20, 2017 6557 6626 6543 6593 0 +68.14(+1.04%)
Apr 19, 2017 6494 6548 6457 6524 0 +68.38(+1.06%)
Apr 18, 2017 6441 6474 6405 6456 0 -19.07(-0.29%)
Apr 17, 2017 6415 6477 6388 6475 0 +76.12(+1.19%)
Apr 13, 2017 6419 6445 6375 6399 0 -34.21(-0.53%)
Apr 12, 2017 6479 6527 6390 6433 0 +6.48(+0.10%)
Apr 11, 2017 6392 6432 6344 6427 0 +35.64(+0.56%)
Apr 10, 2017 6380 6419 6367 6391 0 +9.11(+0.14%)
Apr 07, 2017 6376 6402 6356 6382 0 -0.16(-0.00%)
Apr 06, 2017 6357 6422 6330 6382 0 +35.63(+0.56%)
Apr 05, 2017 6398 6442 6333 6346 0 -21.37(-0.34%)
Apr 04, 2017 6369 6408 6332 6368 0 -7.46(-0.12%)
Apr 03, 2017 6427 6460 6329 6375 0 -39.58(-0.62%)
Mar 31, 2017 6399 6441 6363 6415 0 +13.96(+0.22%)
Mar 30, 2017 6418 6488 6391 6401 0 -19.52(-0.30%)
Mar 29, 2017 6332 6429 6321 6420 0 +58.11(+0.91%)
Mar 28, 2017 6342 6387 6305 6362 0 +11.03(+0.17%)
Mar 27, 2017 6270 6366 6244 6351 0 +15.20(+0.24%)
Mar 24, 2017 6406 6422 6294 6336 0 -61.44(-0.96%)
Mar 23, 2017 6364 6439 6351 6398 0 +43.29(+0.68%)
Mar 22, 2017 6344 6365 6247 6354 0 -41.93(-0.66%)
Mar 21, 2017 6489 6493 6383 6396 0 -82.25(-1.27%)
Mar 20, 2017 6450 6483 6397 6478 0 +43.17(+0.67%)
Mar 17, 2017 6450 6472 6397 6435 0 -17.62(-0.27%)
Mar 16, 2017 6442 6513 6416 6453 0 +12.56(+0.20%)
Mar 15, 2017 6435 6458 6370 6440 0 +36.12(+0.56%)
Mar 14, 2017 6395 6443 6378 6404 0 -36.56(-0.57%)
Mar 13, 2017 6419 6455 6389 6441 0 +20.42(+0.32%)
Mar 10, 2017 6400 6444 6377 6420 0 +60.20(+0.95%)
Mar 09, 2017 6400 6437 6323 6360 0 -48.83(-0.76%)
Mar 08, 2017 6375 6453 6341 6409 0 +51.73(+0.81%)
Mar 07, 2017 6381 6418 6328 6357 0 -27.73(-0.43%)
Mar 06, 2017 6376 6434 6343 6385 0 -45.86(-0.71%)
Mar 03, 2017 6458 6518 6414 6431 0 -16.71(-0.26%)
Mar 02, 2017 6461 6515 6434 6448 0 -43.09(-0.66%)
Mar 01, 2017 6421 6549 6392 6491 0 +150.39(+2.37%)
Feb 28, 2017 6383 6409 6330 6340 0 -60.18(-0.94%)
Feb 27, 2017 6328 6410 6300 6400 0 +51.34(+0.81%)
Feb 24, 2017 6319 6359 6273 6349 0 +20.21(+0.32%)
Feb 23, 2017 6359 6370 6303 6329 0 -1.02(-0.02%)
Feb 22, 2017 6331 6362 6287 6330 0 +10.00(+0.16%)
Feb 21, 2017 6248 6331 6183 6320 0 +85.75(+1.38%)
Feb 17, 2017 6234 6234 6234 6234 0 -7.95(-0.13%)
Feb 16, 2017 6277 6300 6195 6242 0 -28.82(-0.46%)
Feb 15, 2017 6293 6324 6249 6271 0 -31.07(-0.49%)
Feb 14, 2017 6280 6308 6242 6302 0 +10.25(+0.16%)
Feb 13, 2017 6315 6345 6261 6292 0 +22.64(+0.36%)
Feb 10, 2017 6008 6315 5933 6269 0 +207.75(+3.43%)
Feb 09, 2017 6028 6092 5951 6061 0 +26.56(+0.44%)
Feb 08, 2017 6039 6076 6011 6035 0 -0.70(-0.01%)
Feb 07, 2017 6049 6095 6023 6036 0 +15.12(+0.25%)
Feb 06, 2017 6053 6110 6002 6020 0 -60.35(-0.99%)
Feb 03, 2017 6097 6136 6050 6081 0 -3.21(-0.05%)
Feb 02, 2017 6082 6120 6046 6084 0 -6.31(-0.10%)
Feb 01, 2017 6090 6131 6015 6090 0 +3.31(+0.05%)
Jan 31, 2017 6082 6104 6015 6087 0 +6.25(+0.10%)
Jan 30, 2017 6038 6108 5993 6081 0 -7.81(-0.13%)
Jan 27, 2017 6082 6096 6053 6088 0 -8.22(-0.13%)
Jan 26, 2017 6098 6129 6050 6097 0 -3.33(-0.05%)
Jan 25, 2017 6097 6170 6081 6100 0 +28.85(+0.48%)
Jan 24, 2017 5956 6103 5951 6071 0 +144.16(+2.43%)
Jan 23, 2017 5868 5950 5852 5927 0 +56.57(+0.96%)
Jan 20, 2017 5850 5895 5845 5870 0 +36.79(+0.63%)
Jan 19, 2017 5805 5952 5792 5834 0 +40.53(+0.70%)
Jan 18, 2017 5743 5807 5716 5793 0 +62.23(+1.09%)
Jan 17, 2017 5728 5756 5699 5731 0 -15.79(-0.27%)
Jan 13, 2017 5747 5747 5747 5747 0 +27.36(+0.48%)
Jan 12, 2017 5712 5739 5664 5719 0 -24.56(-0.43%)
Jan 11, 2017 5781 5798 5700 5744 0 -19.26(-0.33%)
Jan 10, 2017 5761 5826 5756 5763 0 -13.09(-0.23%)
Jan 09, 2017 5826 5839 5769 5776 0 -29.90(-0.51%)
Jan 06, 2017 5826 5875 5776 5806 0 -14.48(-0.25%)
Jan 05, 2017 5849 5870 5778 5821 0 -41.19(-0.70%)
Jan 04, 2017 5759 5881 5753 5862 0 +112.10(+1.95%)
Jan 03, 2017 5747 5816 5698 5750 0 +61.73(+1.09%)
Dec 30, 2016 5688 5688 5688 5688 0 -68.86(-1.20%)
Dec 29, 2016 5747 5772 5726 5757 0 +10.14(+0.18%)
Dec 28, 2016 5828 5831 5737 5747 0 -53.67(-0.93%)
Dec 27, 2016 5816 5842 5778 5800 0 +5.75(+0.10%)
Dec 23, 2016 5795 5795 5795 5795 0 +21.92(+0.38%)
Dec 22, 2016 5827 5853 5752 5773 0 -48.34(-0.83%)
Dec 21, 2016 5742 5854 5735 5821 0 +86.88(+1.52%)
Dec 20, 2016 5701 5762 5681 5734 0 +45.82(+0.81%)
Dec 19, 2016 5640 5732 5602 5688 0 +76.36(+1.36%)
Dec 16, 2016 5656 5696 5598 5612 0 -31.31(-0.55%)
Dec 15, 2016 5701 5772 5632 5643 0 -51.13(-0.90%)
Dec 14, 2016 5742 5790 5675 5694 0 -48.55(-0.85%)
Dec 13, 2016 5773 5799 5722 5743 0 +59.02(+1.04%)
Dec 12, 2016 5706 5719 5625 5684 0 -39.86(-0.70%)
Dec 09, 2016 5758 5767 5682 5724 0 -26.79(-0.47%)
Dec 08, 2016 5696 5790 5683 5751 0 +45.63(+0.80%)
Dec 07, 2016 5573 5716 5553 5705 0 +130.71(+2.34%)
Dec 06, 2016 5582 5619 5520 5574 0 +12.86(+0.23%)
Dec 05, 2016 5481 5575 5450 5561 0 +135.05(+2.49%)
Dec 02, 2016 5475 5508 5398 5426 0 -39.16(-0.72%)
Dec 01, 2016 5624 5683 5450 5466 0 -154.41(-2.75%)
Nov 30, 2016 5684 5730 5616 5620 0 -65.75(-1.16%)
Nov 29, 2016 5685 5731 5660 5686 0 +17.33(+0.31%)
Nov 28, 2016 5695 5714 5639 5668 0 -46.60(-0.82%)
Nov 25, 2016 5711 5735 5670 5715 0 +11.94(+0.21%)
Nov 23, 2016 5703 5703 5703 5703 0 +18.65(+0.33%)
Nov 22, 2016 5686 5701 5630 5684 0 +21.15(+0.37%)
Nov 21, 2016 5691 5722 5632 5663 0 -9.63(-0.17%)
Nov 18, 2016 5677 5688 5639 5673 0 -1.78(-0.03%)
Nov 17, 2016 5630 5685 5600 5675 0 +71.00(+1.27%)
Nov 16, 2016 5574 5623 5542 5604 0 +16.03(+0.29%)
Nov 15, 2016 5643 5694 5542 5588 0 +0.45(+0.01%)
Nov 14, 2016 5685 5731 5573 5587 0 -56.43(-1.00%)
Nov 11, 2016 5691 5773 5605 5644 0 -49.06(-0.86%)
Nov 10, 2016 5598 5776 5572 5693 0 +133.56(+2.40%)
Nov 09, 2016 5381 5582 5361 5559 0 +83.04(+1.52%)
Nov 08, 2016 5436 5505 5396 5476 0 +14.46(+0.26%)
Nov 07, 2016 5409 5504 5366 5462 0 +111.31(+2.08%)
Nov 04, 2016 5227 5414 5174 5350 0 +355.40(+7.12%)
Nov 03, 2016 5066 5078 4954 4995 0 -45.38(-0.90%)
Nov 02, 2016 5029 5146 5016 5040 0 -11.36(-0.22%)
Nov 01, 2016 5182 5211 5002 5052 0 -154.74(-2.97%)
Oct 31, 2016 5230 5259 5190 5206 0 -3.94(-0.08%)
Oct 28, 2016 5234 5315 5200 5210 0 -27.95(-0.53%)
Oct 27, 2016 5278 5302 5160 5238 0 -33.60(-0.64%)
Oct 26, 2016 5242 5330 5234 5272 0 +15.24(+0.29%)
Oct 25, 2016 5550 5567 5248 5257 0 -324.08(-5.81%)
Oct 24, 2016 5578 5640 5555 5581 0 +44.43(+0.80%)
Oct 21, 2016 5483 5557 5458 5536 0 +6.43(+0.12%)
Oct 20, 2016 5497 5546 5461 5530 0 +23.62(+0.43%)
Oct 19, 2016 5533 5548 5466 5506 0 -5.43(-0.10%)
Oct 18, 2016 5569 5572 5495 5512 0 +4.29(+0.08%)
Oct 17, 2016 5516 5544 5478 5507 0 -20.81(-0.38%)
Oct 14, 2016 5535 5577 5515 5528 0 +41.14(+0.75%)
Oct 13, 2016 5461 5521 5444 5487 0 -15.56(-0.28%)
Oct 12, 2016 5471 5537 5448 5503 0 +88.82(+1.64%)
Oct 11, 2016 5552 5570 5405 5414 0 -159.22(-2.86%)
Oct 10, 2016 5590 5631 5560 5573 0 +5.61(+0.10%)
Oct 07, 2016 5567 5569 5537 5567 0 -88.41(-1.56%)
Oct 06, 2016 5627 5686 5600 5656 0 +23.28(+0.41%)
Oct 05, 2016 5614 5662 5587 5632 0 +37.36(+0.67%)
Oct 04, 2016 5544 5661 5539 5595 0 -101.22(-1.78%)
Sep 26, 2016 5752 5768 5683 5696 0 -88.32(-1.53%)
Sep 23, 2016 5740 5817 5723 5785 0 -34.32(-0.59%)
Sep 22, 2016 5841 5860 5782 5819 0 +26.69(+0.46%)
Sep 21, 2016 5790 5804 5693 5792 0 +19.21(+0.33%)
Sep 20, 2016 5823 5827 5753 5773 0 -8.16(-0.14%)
Sep 19, 2016 5784 5834 5755 5781 0 +26.65(+0.46%)
Sep 16, 2016 5761 5770 5709 5755 0 -32.82(-0.57%)
Sep 15, 2016 5714 5803 5695 5787 0 +77.00(+1.35%)
Sep 14, 2016 5715 5756 5682 5710 0 -4.37(-0.08%)
Sep 13, 2016 5747 5779 5664 5715 0 -78.56(-1.36%)
Sep 12, 2016 5668 5809 5650 5793 0 +78.17(+1.37%)
Sep 09, 2016 5879 5908 5715 5715 0 -222.74(-3.75%)
Sep 08, 2016 6058 6064 5933 5938 0 -129.50(-2.13%)
Sep 07, 2016 6028 6080 5993 6067 0 +33.40(+0.55%)
Sep 06, 2016 6024 6042 5965 6034 0 +23.99(+0.40%)
Sep 02, 2016 6010 6010 6010 6010 0 +42.77(+0.72%)
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.