Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile - Apparel Clothing Sector (CIX: MSECTOR320 )

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 (%)
Apr 29, 2011 2259 2276 2216 2239 0 -37.22(-1.64%)
Apr 28, 2011 2268 2298 2243 2276 0 +2.54(+0.11%)
Apr 27, 2011 2232 2279 2218 2274 0 +44.89(+2.01%)
Apr 26, 2011 2235 2259 2203 2229 0 -13.67(-0.61%)
Apr 25, 2011 2254 2263 2222 2242 0 +2.67(+0.12%)
Apr 21, 2011 2238 2256 2210 2240 0 +9.45(+0.42%)
Apr 20, 2011 2219 2272 2198 2230 0 +53.99(+2.48%)
Apr 19, 2011 2149 2196 2141 2176 0 +34.85(+1.63%)
Apr 18, 2011 2125 2153 2099 2141 0 -10.17(-0.47%)
Apr 15, 2011 2134 2167 2124 2152 0 +17.85(+0.84%)
Apr 14, 2011 2119 2152 2104 2134 0 +0.91(+0.04%)
Apr 13, 2011 2114 2146 2094 2133 0 +32.48(+1.55%)
Apr 12, 2011 2075 2120 2064 2100 0 +13.27(+0.64%)
Apr 11, 2011 2079 2112 2059 2087 0 +13.72(+0.66%)
Apr 08, 2011 2111 2120 2058 2073 0 -27.70(-1.32%)
Apr 07, 2011 2099 2124 2077 2101 0 +0.97(+0.05%)
Apr 06, 2011 2134 2143 2084 2100 0 -25.88(-1.22%)
Apr 05, 2011 2103 2145 2094 2126 0 +21.34(+1.01%)
Apr 04, 2011 2105 2122 2082 2105 0 +9.88(+0.47%)
Apr 01, 2011 2075 2120 2060 2095 0 +26.12(+1.26%)
Mar 31, 2011 2071 2084 2044 2069 0 -7.93(-0.38%)
Mar 30, 2011 2059 2084 2048 2077 0 +41.44(+2.04%)
Mar 29, 2011 1990 2042 1979 2035 0 +57.15(+2.89%)
Mar 28, 2011 1981 2018 1958 1978 0 +1.38(+0.07%)
Mar 25, 2011 1967 2001 1954 1977 0 +12.95(+0.66%)
Mar 24, 2011 1966 1981 1938 1964 0 +11.88(+0.61%)
Mar 23, 2011 1935 1965 1909 1952 0 +13.11(+0.68%)
Mar 22, 2011 1945 1966 1925 1939 0 -5.20(-0.27%)
Mar 21, 2011 1939 1952 1926 1944 0 +32.71(+1.71%)
Mar 18, 2011 1966 1973 1897 1911 0 -43.08(-2.20%)
Mar 17, 2011 1984 1997 1943 1954 0 -9.36(-0.48%)
Mar 16, 2011 1980 2003 1945 1964 0 -18.13(-0.91%)
Mar 15, 2011 1953 1999 1944 1982 0 -14.70(-0.74%)
Mar 14, 2011 2007 2026 1974 1996 0 -28.13(-1.39%)
Mar 11, 2011 1986 2037 1975 2025 0 +23.88(+1.19%)
Mar 10, 2011 2005 2031 1981 2001 0 -27.89(-1.37%)
Mar 09, 2011 2012 2044 1993 2029 0 +13.67(+0.68%)
Mar 08, 2011 1994 2031 1975 2015 0 +25.35(+1.27%)
Mar 07, 2011 2006 2022 1959 1990 0 -9.40(-0.47%)
Mar 04, 2011 2005 2016 1978 1999 0 -1.84(-0.09%)
Mar 03, 2011 1984 2012 1971 2001 0 +35.97(+1.83%)
Mar 02, 2011 1961 1988 1943 1965 0 -2.58(-0.13%)
Mar 01, 2011 2013 2029 1954 1967 0 -45.56(-2.26%)
Feb 28, 2011 2013 2030 1993 2013 0 +2.95(+0.15%)
Feb 25, 2011 1987 2030 1980 2010 0 +31.55(+1.59%)
Feb 24, 2011 1956 1992 1944 1979 0 +15.10(+0.77%)
Feb 23, 2011 1987 2003 1931 1963 0 -27.54(-1.38%)
Feb 22, 2011 1986 2049 1966 1991 0 +5.58(+0.28%)
Feb 18, 2011 1985 1985 1985 0 +26.76(+1.37%)
Feb 17, 2011 1953 1978 1933 1959 0 -1.38(-0.07%)
Feb 16, 2011 1969 1981 1939 1960 0 +0.51(+0.03%)
Feb 15, 2011 1974 1988 1946 1959 0 -24.51(-1.24%)
Feb 14, 2011 1990 2004 1970 1984 0 -6.85(-0.34%)
Feb 11, 2011 1986 2004 1969 1991 0 -1.65(-0.08%)
Feb 10, 2011 1977 2007 1958 1992 0 +2.76(+0.14%)
Feb 09, 2011 1957 2030 1958 1990 0 +24.79(+1.26%)
Feb 08, 2011 1944 1971 1931 1965 0 +22.87(+1.18%)
Feb 07, 2011 1926 1958 1916 1942 0 +17.59(+0.91%)
Feb 04, 2011 1861 1938 1850 1924 0 +66.44(+3.58%)
Feb 03, 2011 1830 1875 1825 1858 0 +26.26(+1.43%)
Feb 02, 2011 1841 1851 1815 1832 0 -16.06(-0.87%)
Feb 01, 2011 1828 1863 1816 1848 0 +30.93(+1.70%)
Jan 31, 2011 1800 1830 1784 1817 0 +20.87(+1.16%)
Jan 28, 2011 1823 1839 1785 1796 0 -31.89(-1.74%)
Jan 27, 2011 1820 1844 1800 1828 0 +15.59(+0.86%)
Jan 26, 2011 1790 1824 1769 1812 0 +29.90(+1.68%)
Jan 25, 2011 1788 1799 1755 1782 0 -13.27(-0.74%)
Jan 24, 2011 1786 1815 1774 1796 0 +11.74(+0.66%)
Jan 21, 2011 1818 1828 1776 1784 0 -28.13(-1.55%)
Jan 20, 2011 1811 1838 1794 1812 0 -4.99(-0.27%)
Jan 19, 2011 1846 1853 1805 1817 0 -31.17(-1.69%)
Jan 18, 2011 1860 1872 1830 1848 0 -12.54(-0.67%)
Jan 14, 2011 1861 1861 1861 0 +16.77(+0.91%)
Jan 13, 2011 1847 1859 1828 1844 0 -5.22(-0.28%)
Jan 12, 2011 1849 1864 1835 1849 0 +23.19(+1.27%)
Jan 11, 2011 1843 1852 1811 1826 0 -11.08(-0.60%)
Jan 10, 2011 1810 1850 1797 1837 0 +22.55(+1.24%)
Jan 07, 2011 1830 1843 1789 1815 0 -30.48(-1.65%)
Jan 06, 2011 1859 1872 1826 1845 0 -18.34(-0.98%)
Jan 05, 2011 1851 1880 1829 1863 0 +8.03(+0.43%)
Jan 04, 2011 1910 1918 1842 1855 0 -46.37(-2.44%)
Jan 03, 2011 1900 1919 1875 1902 0 +16.85(+0.89%)
Dec 31, 2010 1900 1910 1879 1885 0 -16.49(-0.87%)
Dec 30, 2010 1889 1913 1885 1901 0 +9.50(+0.50%)
Dec 29, 2010 1895 1911 1881 1892 0 +3.08(+0.16%)
Dec 28, 2010 1912 1918 1878 1889 0 -14.99(-0.79%)
Dec 27, 2010 1899 1913 1880 1904 0 -1.20(-0.06%)
Dec 23, 2010 1913 1928 1891 1905 0 -10.39(-0.54%)
Dec 22, 2010 1946 1953 1898 1915 0 -30.67(-1.58%)
Dec 21, 2010 1939 1956 1922 1946 0 +10.06(+0.52%)
Dec 20, 2010 1951 1961 1914 1936 0 -7.86(-0.40%)
Dec 17, 2010 1919 1955 1908 1944 0 +25.75(+1.34%)
Dec 16, 2010 1902 1926 1887 1918 0 +18.62(+0.98%)
Dec 15, 2010 1910 1930 1887 1899 0 -12.71(-0.66%)
Dec 14, 2010 1927 1943 1901 1912 0 -12.67(-0.66%)
Dec 10, 2010 1907 1936 1892 1925 0 +19.54(+1.03%)
Dec 09, 2010 1904 1932 1881 1905 0 +21.64(+1.15%)
Dec 08, 2010 1881 1896 1858 1884 0 +4.69(+0.25%)
Dec 07, 2010 1896 1911 1869 1879 0 -1.27(-0.07%)
Dec 06, 2010 1876 1894 1859 1880 0 +2.70(+0.14%)
Dec 03, 2010 1874 1898 1846 1878 0 -3.60(-0.19%)
Dec 02, 2010 1871 1898 1846 1881 0 +8.32(+0.44%)
Dec 01, 2010 1871 1895 1859 1873 0 +37.44(+2.04%)
Nov 30, 2010 1815 1856 1803 1835 0 +4.88(+0.27%)
Nov 29, 2010 1828 1848 1797 1831 0 -4.35(-0.24%)
Nov 26, 2010 1831 1848 1821 1835 0 -8.06(-0.44%)
Nov 24, 2010 1818 1843 1843 1843 0 +43.30(+2.41%)
Nov 23, 2010 1788 1818 1775 1800 0 -9.48(-0.52%)
Nov 22, 2010 1780 1817 1765 1809 0 +25.95(+1.46%)
Nov 19, 2010 1755 1790 1743 1783 0 +25.80(+1.47%)
Nov 18, 2010 1748 1772 1740 1757 0 +29.80(+1.72%)
Nov 17, 2010 1691 1739 1686 1728 0 +42.98(+2.55%)
Nov 16, 2010 1692 1713 1665 1685 0 -19.54(-1.15%)
Nov 15, 2010 1708 1736 1695 1704 0 +5.60(+0.33%)
Nov 12, 2010 1717 1734 1686 1699 0 -42.13(-2.42%)
Nov 11, 2010 1734 1754 1717 1741 0 -14.99(-0.85%)
Nov 10, 2010 1767 1782 1728 1756 0 -8.94(-0.51%)
Nov 09, 2010 1783 1797 1749 1765 0 -7.37(-0.42%)
Nov 08, 2010 1759 1782 1747 1772 0 +6.67(+0.38%)
Nov 05, 2010 1736 1780 1732 1765 0 +32.74(+1.89%)
Nov 04, 2010 1726 1752 1706 1733 0 +31.20(+1.83%)
Nov 03, 2010 1709 1718 1676 1701 0 -7.15(-0.42%)
Nov 02, 2010 1717 1730 1692 1708 0 +9.02(+0.53%)
Nov 01, 2010 1712 1729 1686 1699 0 -11.66(-0.68%)
Oct 29, 2010 1704 1733 1693 1711 0 +6.24(+0.37%)
Oct 28, 2010 1724 1739 1685 1705 0 -9.29(-0.54%)
Oct 27, 2010 1739 1749 1687 1714 0 -29.31(-1.68%)
Oct 25, 2010 1747 1768 1728 1744 0 +11.46(+0.66%)
Oct 22, 2010 1722 1748 1711 1732 0 +7.33(+0.42%)
Oct 21, 2010 1736 1771 1704 1725 0 -18.30(-1.05%)
Oct 20, 2010 1732 1759 1721 1743 0 +18.21(+1.06%)
Oct 19, 2010 1739 1760 1710 1725 0 -43.10(-2.44%)
Oct 18, 2010 1763 1778 1748 1768 0 +4.71(+0.27%)
Oct 15, 2010 1777 1788 1744 1763 0 -4.24(-0.24%)
Oct 14, 2010 1763 1789 1744 1767 0 +2.04(+0.12%)
Oct 13, 2010 1778 1795 1758 1765 0 -0.38(-0.02%)
Oct 12, 2010 1760 1777 1736 1766 0 +0.25(+0.01%)
Oct 11, 2010 1763 1789 1749 1766 0 +5.36(+0.30%)
Oct 08, 2010 1752 1776 1716 1760 0 +36.99(+2.15%)
Oct 07, 2010 1723 1740 1702 1723 0 +9.76(+0.57%)
Oct 06, 2010 1726 1734 1694 1713 0 -14.34(-0.83%)
Oct 05, 2010 1706 1741 1696 1728 0 +38.98(+2.31%)
Oct 04, 2010 1695 1714 1671 1689 0 -5.38(-0.32%)
Oct 01, 2010 1695 1717 1677 1694 0 +4.44(+0.26%)
Sep 30, 2010 1691 1714 1666 1690 0 +4.41(+0.26%)
Sep 29, 2010 1687 1704 1670 1685 0 -5.49(-0.32%)
Sep 28, 2010 1666 1698 1638 1691 0 +31.98(+1.93%)
Sep 27, 2010 1649 1679 1640 1659 0 +6.92(+0.42%)
Sep 24, 2010 1628 1661 1623 1652 0 +47.72(+2.97%)
Sep 23, 2010 1612 1632 1589 1604 0 -25.00(-1.53%)
Sep 22, 2010 1653 1663 1612 1629 0 -26.63(-1.61%)
Sep 21, 2010 1670 1679 1642 1656 0 -17.15(-1.03%)
Sep 20, 2010 1649 1679 1637 1673 0 +28.30(+1.72%)
Sep 17, 2010 1640 1658 1622 1645 0 +8.62(+0.53%)
Sep 15, 2010 1614 1650 1606 1636 0 +14.15(+0.87%)
Sep 14, 2010 1598 1637 1590 1622 0 +21.16(+1.32%)
Sep 13, 2010 1582 1610 1572 1601 0 +34.23(+2.19%)
Sep 10, 2010 1564 1585 1552 1566 0 +13.21(+0.85%)
Sep 09, 2010 1579 1588 1542 1553 0 -1.54(-0.10%)
Sep 08, 2010 1541 1577 1536 1555 0 +21.13(+1.38%)
Sep 07, 2010 1543 1557 1527 1534 0 -29.66(-1.90%)
Sep 06, 2010 1562 1587 1542 1563 0 +11.56(+0.74%)
Sep 03, 2010 1550 1573 1532 1552 0 +18.71(+1.22%)
Sep 02, 2010 1487 1541 1488 1533 0 +40.47(+2.71%)
Sep 01, 2010 1465 1508 1457 1493 0 +54.76(+3.81%)
Aug 31, 2010 1434 1464 1413 1438 0 -9.35(-0.65%)
Aug 30, 2010 1480 1497 1444 1447 0 -40.53(-2.72%)
Aug 27, 2010 1485 1499 1443 1488 0 +25.01(+1.71%)
Aug 26, 2010 1504 1515 1456 1463 0 -38.01(-2.53%)
Aug 25, 2010 1473 1507 1459 1501 0 +11.65(+0.78%)
Aug 24, 2010 1496 1514 1469 1489 0 -31.58(-2.08%)
Aug 23, 2010 1538 1559 1517 1521 0 -13.66(-0.89%)
Aug 20, 2010 1521 1541 1504 1534 0 +0.27(+0.02%)
Aug 19, 2010 1561 1571 1524 1534 0 -35.42(-2.26%)
Aug 18, 2010 1553 1586 1539 1569 0 +13.62(+0.88%)
Aug 17, 2010 1544 1578 1534 1556 0 +29.42(+1.93%)
Aug 16, 2010 1516 1545 1505 1526 0 -2.48(-0.16%)
Aug 13, 2010 1530 1557 1522 1529 0 -18.06(-1.17%)
Aug 12, 2010 1522 1555 1510 1547 0 -5.43(-0.35%)
Aug 11, 2010 1578 1592 1539 1552 0 -58.27(-3.62%)
Aug 10, 2010 1602 1632 1583 1611 0 -8.46(-0.52%)
Aug 09, 2010 1615 1631 1602 1619 0 +12.05(+0.75%)
Aug 06, 2010 1602 1617 1573 1607 0 +0.91(+0.06%)
Aug 05, 2010 1599 1622 1584 1606 0 -5.40(-0.34%)
Aug 04, 2010 1580 1620 1568 1612 0 +42.85(+2.73%)
Aug 03, 2010 1597 1606 1561 1569 0 -33.77(-2.11%)
Aug 02, 2010 1598 1619 1585 1602 0 +29.83(+1.90%)
Jul 30, 2010 1563 1580 1526 1573 0 +17.10(+1.10%)
Jul 29, 2010 1562 1581 1525 1556 0 -5.58(-0.36%)
Jul 28, 2010 1572 1593 1550 1561 0 -22.34(-1.41%)
Jul 27, 2010 1624 1636 1571 1583 0 -34.25(-2.12%)
Jul 26, 2010 1575 1622 1566 1618 0 +46.08(+2.93%)
Jul 23, 2010 1532 1582 1522 1572 0 +34.54(+2.25%)
Jul 22, 2010 1506 1554 1485 1537 0 +67.26(+4.58%)
Jul 21, 2010 1489 1504 1456 1470 0 -12.33(-0.83%)
Jul 20, 2010 1434 1487 1416 1482 0 +39.05(+2.71%)
Jul 19, 2010 1447 1464 1423 1443 0 -7.39(-0.51%)
Jul 16, 2010 1455 1511 1444 1451 0 -61.31(-4.06%)
Jul 15, 2010 1524 1531 1489 1512 0 -14.00(-0.92%)
Jul 14, 2010 1524 1540 1505 1526 0 -5.06(-0.33%)
Jul 13, 2010 1519 1540 1500 1531 0 +39.54(+2.65%)
Jul 12, 2010 1502 1516 1474 1491 0 -18.36(-1.22%)
Jul 09, 2010 1502 1517 1481 1510 0 +13.23(+0.88%)
Jul 08, 2010 1481 1504 1462 1496 0 +35.24(+2.41%)
Jul 07, 2010 1411 1467 1401 1461 0 +56.85(+4.05%)
Jul 06, 2010 1444 1474 1391 1404 0 -33.00(-2.30%)
Jul 02, 2010 1442 1474 1424 1437 0 -18.35(-1.26%)
Jul 01, 2010 1448 1473 1402 1456 0 +8.43(+0.58%)
Jun 30, 2010 1452 1486 1434 1447 0 -8.02(-0.55%)
Jun 29, 2010 1497 1506 1442 1455 0 -82.72(-5.38%)
Jun 25, 2010 1535 1554 1514 1538 0 +9.57(+0.63%)
Jun 24, 2010 1549 1564 1517 1528 0 -36.70(-2.34%)
Jun 23, 2010 1562 1581 1531 1565 0 +3.48(+0.22%)
Jun 22, 2010 1604 1640 1555 1562 0 -55.52(-3.43%)
Jun 21, 2010 1665 1676 1605 1617 0 -24.14(-1.47%)
Jun 18, 2010 1641 1664 1627 1641 0 +4.40(+0.27%)
Jun 17, 2010 1647 1661 1620 1637 0 -7.67(-0.47%)
Jun 16, 2010 1647 1666 1625 1645 0 -17.61(-1.06%)
Jun 15, 2010 1641 1671 1617 1662 0 +36.74(+2.26%)
Jun 14, 2010 1625 1652 1613 1626 0 +15.52(+0.96%)
Jun 11, 2010 1583 1625 1575 1610 0 +8.74(+0.55%)
Jun 10, 2010 1578 1611 1562 1601 0 +62.22(+4.04%)
Jun 09, 2010 1534 1582 1524 1539 0 +17.03(+1.12%)
Jun 08, 2010 1512 1536 1472 1522 0 +14.54(+0.96%)
Jun 07, 2010 1559 1570 1502 1507 0 -44.46(-2.86%)
Jun 04, 2010 1561 1615 1540 1552 0 -80.84(-4.95%)
Jun 03, 2010 1617 1646 1602 1633 0 +26.59(+1.66%)
Jun 02, 2010 1576 1610 1553 1606 0 +34.14(+2.17%)
Jun 01, 2010 1590 1626 1564 1572 0 -35.89(-2.23%)
May 28, 2010 1608 1608 1608 0 -22.12(-1.36%)
May 27, 2010 1605 1635 1592 1630 0 +61.22(+3.90%)
May 26, 2010 1580 1611 1555 1569 0 +3.64(+0.23%)
May 25, 2010 1527 1572 1497 1565 0 -6.72(-0.43%)
May 24, 2010 1574 1602 1559 1572 0 -2.72(-0.17%)
May 21, 2010 1525 1601 1513 1575 0 +20.18(+1.30%)
May 20, 2010 1547 1592 1539 1554 0 -63.42(-3.92%)
May 19, 2010 1618 1654 1583 1618 0 -19.29(-1.18%)
May 18, 2010 1675 1699 1628 1637 0 -21.69(-1.31%)
May 17, 2010 1670 1688 1607 1659 0 -8.18(-0.49%)
May 14, 2010 1676 1704 1642 1667 0 -42.30(-2.47%)
May 13, 2010 1737 1757 1696 1709 0 -25.37(-1.46%)
May 12, 2010 1699 1744 1690 1735 0 +43.62(+2.58%)
May 11, 2010 1705 1721 1672 1691 0 +18.91(+1.13%)
May 10, 2010 1657 1678 1642 1672 0 +102.65(+6.54%)
May 07, 2010 1613 1635 1542 1570 0 -48.81(-3.02%)
May 06, 2010 1659 1692 1501 1618 0 -56.85(-3.39%)
May 05, 2010 1686 1729 1660 1675 0 -40.62(-2.37%)
May 04, 2010 1752 1758 1702 1716 0 -59.90(-3.37%)
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.