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

Textile - Apparel Footwear & Accessories Sector (CIX: MSECTOR321 )

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 30, 2020 1771 1792 1753 1767 0 -27.98(-1.56%)
Apr 29, 2020 1821 1858 1779 1795 0 +2.25(+0.13%)
Apr 28, 2020 1825 1835 1786 1792 0 -5.67(-0.32%)
Apr 27, 2020 1772 1809 1748 1798 0 +29.10(+1.64%)
Apr 24, 2020 1772 1786 1747 1769 0 +26.76(+1.54%)
Apr 23, 2020 1775 1791 1738 1742 0 -31.86(-1.80%)
Apr 22, 2020 1748 1794 1729 1774 0 +64.76(+3.79%)
Apr 21, 2020 1723 1744 1703 1709 0 -53.34(-3.03%)
Apr 20, 2020 1777 1799 1754 1763 0 -45.09(-2.49%)
Apr 17, 2020 1787 1819 1774 1808 0 +76.18(+4.40%)
Apr 16, 2020 1716 1738 1695 1732 0 +21.85(+1.28%)
Apr 15, 2020 1707 1729 1682 1710 0 -51.48(-2.92%)
Apr 14, 2020 1733 1771 1721 1761 0 +59.46(+3.49%)
Apr 13, 2020 1732 1737 1692 1702 0 -49.33(-2.82%)
Apr 09, 2020 1751 1768 1717 1751 0 +31.70(+1.84%)
Apr 08, 2020 1699 1730 1676 1719 0 +33.58(+1.99%)
Apr 07, 2020 1774 1784 1682 1686 0 -5.85(-0.35%)
Apr 06, 2020 1630 1700 1616 1692 0 +123.47(+7.87%)
Apr 03, 2020 1582 1592 1546 1568 0 -29.51(-1.85%)
Apr 02, 2020 1572 1627 1537 1598 0 +20.64(+1.31%)
Apr 01, 2020 1589 1623 1562 1577 0 -78.72(-4.75%)
Mar 31, 2020 1702 1718 1646 1656 0 -52.41(-3.07%)
Mar 30, 2020 1681 1723 1630 1708 0 +40.20(+2.41%)
Mar 27, 2020 1640 1718 1594 1668 0 -25.83(-1.52%)
Mar 26, 2020 1610 1742 1603 1694 0 +106.67(+6.72%)
Mar 25, 2020 1607 1679 1529 1587 0 +122.24(+8.34%)
Mar 24, 2020 1336 1474 1301 1465 0 +190.53(+14.95%)
Mar 23, 2020 1308 1352 1218 1274 0 -77.01(-5.70%)
Mar 20, 2020 1429 1485 1345 1351 0 -56.08(-3.98%)
Mar 19, 2020 1333 1455 1273 1407 0 +55.54(+4.11%)
Mar 18, 2020 1304 1373 1190 1352 0 -52.31(-3.73%)
Mar 17, 2020 1371 1479 1260 1404 0 +48.56(+3.58%)
Mar 16, 2020 1337 1483 1291 1356 0 -188.44(-12.20%)
Mar 13, 2020 1595 1598 1461 1544 0 +30.07(+1.99%)
Mar 12, 2020 1596 1608 1490 1514 0 -199.38(-11.64%)
Mar 11, 2020 1723 1738 1677 1713 0 -93.09(-5.15%)
Mar 10, 2020 1777 1812 1699 1807 0 +64.78(+3.72%)
Mar 09, 2020 1686 1780 1659 1742 0 -75.38(-4.15%)
Mar 06, 2020 1810 1837 1764 1817 0 -39.71(-2.14%)
Mar 05, 2020 1874 1884 1843 1857 0 -68.89(-3.58%)
Mar 04, 2020 1891 1927 1864 1926 0 +57.75(+3.09%)
Mar 03, 2020 1909 1957 1857 1868 0 -39.74(-2.08%)
Mar 02, 2020 1849 1918 1812 1908 0 +63.82(+3.46%)
Feb 28, 2020 1779 1851 1760 1844 0 +12.76(+0.70%)
Feb 27, 2020 1858 1923 1825 1831 0 -75.75(-3.97%)
Feb 26, 2020 1928 1963 1905 1907 0 -16.19(-0.84%)
Feb 25, 2020 1992 2004 1916 1923 0 -62.82(-3.16%)
Feb 24, 2020 1981 2012 1971 1986 0 -90.62(-4.36%)
Feb 21, 2020 2114 2117 2064 2077 0 -47.87(-2.25%)
Feb 20, 2020 2124 2130 2085 2124 0 -0.93(-0.04%)
Feb 19, 2020 2129 2145 2123 2125 0 +9.46(+0.45%)
Feb 18, 2020 2131 2143 2105 2116 0 -26.70(-1.25%)
Feb 14, 2020 2147 2155 2121 2143 0 -0.87(-0.04%)
Feb 13, 2020 2127 2152 2109 2143 0 +6.13(+0.29%)
Feb 12, 2020 2090 2140 2083 2137 0 +62.18(+3.00%)
Feb 11, 2020 2075 2084 2061 2075 0 +1.01(+0.05%)
Feb 10, 2020 2063 2089 2053 2074 0 +5.94(+0.29%)
Feb 07, 2020 2085 2100 2059 2068 0 -16.35(-0.78%)
Feb 06, 2020 2098 2111 2080 2085 0 -6.11(-0.29%)
Feb 05, 2020 2112 2118 2067 2091 0 -11.42(-0.54%)
Feb 04, 2020 2113 2133 2098 2102 0 +40.86(+1.98%)
Feb 03, 2020 2059 2097 2047 2061 0 +52.78(+2.63%)
Jan 31, 2020 2045 2058 1999 2008 0 -34.03(-1.67%)
Jan 30, 2020 2056 2073 2023 2042 0 -30.81(-1.49%)
Jan 29, 2020 2097 2104 2060 2073 0 -10.36(-0.50%)
Jan 28, 2020 2083 2097 2063 2084 0 +3.80(+0.18%)
Jan 27, 2020 2042 2092 2035 2080 0 -37.70(-1.78%)
Jan 24, 2020 2151 2157 2108 2118 0 -19.75(-0.92%)
Jan 23, 2020 2155 2164 2124 2137 0 -28.21(-1.30%)
Jan 22, 2020 2175 2189 2163 2165 0 -0.58(-0.03%)
Jan 21, 2020 2160 2171 2147 2166 0 -0.91(-0.04%)
Jan 17, 2020 2152 2172 2143 2167 0 +17.49(+0.81%)
Jan 16, 2020 2138 2156 2136 2149 0 +15.10(+0.71%)
Jan 15, 2020 2143 2154 2127 2134 0 -2.95(-0.14%)
Jan 14, 2020 2128 2158 2124 2137 0 +14.98(+0.71%)
Jan 13, 2020 2101 2127 2092 2122 0 +23.89(+1.14%)
Jan 10, 2020 2120 2122 2094 2098 0 -14.25(-0.67%)
Jan 09, 2020 2121 2132 2109 2113 0 -0.36(-0.02%)
Jan 08, 2020 2111 2129 2099 2113 0 -6.32(-0.30%)
Jan 07, 2020 2123 2143 2101 2119 0 -4.67(-0.22%)
Jan 06, 2020 2104 2125 2101 2124 0 +0.42(+0.02%)
Jan 03, 2020 2094 2126 2088 2124 0 -3.06(-0.14%)
Jan 02, 2020 2112 2129 2101 2127 0 +16.79(+0.80%)
Dec 31, 2019 2096 2114 2094 2110 0 +9.25(+0.44%)
Dec 30, 2019 2114 2118 2091 2101 0 -13.06(-0.62%)
Dec 27, 2019 2103 2119 2100 2114 0 +16.28(+0.78%)
Dec 26, 2019 2090 2100 2084 2097 0 +12.13(+0.58%)
Dec 24, 2019 2081 2097 2076 2085 0 +0.84(+0.04%)
Dec 23, 2019 2091 2101 2074 2084 0 -1.54(-0.07%)
Dec 20, 2019 2100 2113 2060 2086 0 -15.10(-0.72%)
Dec 19, 2019 2090 2106 2071 2101 0 +9.09(+0.43%)
Dec 18, 2019 2081 2097 2069 2092 0 +22.79(+1.10%)
Dec 17, 2019 2065 2081 2056 2069 0 +15.10(+0.74%)
Dec 16, 2019 2041 2067 2037 2054 0 +21.20(+1.04%)
Dec 13, 2019 2027 2045 2015 2033 0 +1.06(+0.05%)
Dec 12, 2019 2021 2042 2011 2032 0 +13.29(+0.66%)
Dec 11, 2019 2014 2023 2006 2019 0 +3.02(+0.15%)
Dec 10, 2019 2013 2031 2008 2016 0 +4.46(+0.22%)
Dec 09, 2019 2015 2031 1999 2011 0 -3.63(-0.18%)
Dec 06, 2019 2012 2027 2003 2015 0 +19.36(+0.97%)
Dec 05, 2019 1996 2000 1972 1995 0 +40.08(+2.05%)
Dec 04, 2019 1934 1958 1932 1955 0 +29.80(+1.55%)
Dec 03, 2019 1926 1930 1902 1925 0 -23.28(-1.19%)
Dec 02, 2019 1965 1969 1937 1949 0 -4.61(-0.24%)
Nov 29, 2019 1971 1977 1951 1953 0 -14.60(-0.74%)
Nov 27, 2019 1958 1975 1954 1968 0 +18.46(+0.95%)
Nov 26, 2019 1953 1960 1944 1950 0 +6.48(+0.33%)
Nov 25, 2019 1956 1964 1936 1943 0 -2.71(-0.14%)
Nov 22, 2019 1925 1947 1917 1946 0 +23.58(+1.23%)
Nov 21, 2019 1935 1948 1920 1922 0 -19.92(-1.03%)
Nov 20, 2019 1966 1972 1935 1942 0 -14.38(-0.73%)
Nov 19, 2019 1979 1989 1946 1956 0 -14.19(-0.72%)
Nov 18, 2019 1960 1976 1945 1971 0 +19.92(+1.02%)
Nov 15, 2019 1933 1961 1928 1951 0 +30.47(+1.59%)
Nov 14, 2019 1917 1929 1901 1920 0 +7.00(+0.37%)
Nov 13, 2019 1884 1919 1879 1913 0 +31.59(+1.68%)
Nov 12, 2019 1898 1931 1880 1882 0 -11.20(-0.59%)
Nov 11, 2019 1878 1895 1876 1893 0 +4.82(+0.26%)
Nov 08, 2019 1893 1899 1872 1888 0 -7.00(-0.37%)
Nov 07, 2019 1896 1905 1881 1895 0 +20.00(+1.07%)
Nov 06, 2019 1897 1900 1859 1875 0 -8.54(-0.45%)
Nov 05, 2019 1885 1894 1872 1884 0 +5.48(+0.29%)
Nov 04, 2019 1883 1894 1865 1878 0 +14.57(+0.78%)
Nov 01, 2019 1879 1892 1856 1864 0 -2.86(-0.15%)
Oct 31, 2019 1877 1885 1851 1866 0 -16.97(-0.90%)
Oct 30, 2019 1866 1886 1862 1883 0 +23.47(+1.26%)
Oct 29, 2019 1888 1893 1854 1860 0 -24.50(-1.30%)
Oct 28, 2019 1889 1896 1870 1884 0 -0.69(-0.04%)
Oct 25, 2019 1894 1905 1875 1885 0 -11.64(-0.61%)
Oct 24, 2019 1917 1923 1883 1897 0 -13.50(-0.71%)
Oct 23, 2019 1960 1974 1903 1910 0 -63.08(-3.20%)
Oct 22, 2019 1981 1998 1967 1973 0 -9.58(-0.48%)
Oct 21, 2019 1990 1998 1967 1983 0 +3.83(+0.19%)
Oct 18, 2019 1953 1987 1951 1979 0 +9.43(+0.48%)
Oct 17, 2019 1968 1979 1955 1970 0 +15.65(+0.80%)
Oct 16, 2019 1938 1960 1936 1954 0 +2.66(+0.14%)
Oct 15, 2019 1954 1960 1936 1951 0 -0.20(-0.01%)
Oct 14, 2019 1938 1960 1933 1952 0 +17.97(+0.93%)
Oct 11, 2019 1933 1950 1924 1934 0 +24.84(+1.30%)
Oct 10, 2019 1917 1920 1901 1909 0 +9.63(+0.51%)
Oct 09, 2019 1898 1910 1883 1899 0 +15.54(+0.83%)
Oct 08, 2019 1859 1903 1855 1884 0 -27.73(-1.45%)
Oct 07, 2019 1899 1928 1895 1911 0 +0.65(+0.03%)
Oct 04, 2019 1894 1913 1885 1911 0 +16.28(+0.86%)
Oct 03, 2019 1874 1897 1853 1894 0 +16.59(+0.88%)
Oct 02, 2019 1881 1888 1858 1878 0 -19.54(-1.03%)
Oct 01, 2019 1933 1947 1892 1897 0 -31.72(-1.64%)
Sep 30, 2019 1899 1934 1898 1929 0 +32.89(+1.73%)
Sep 27, 2019 1888 1909 1882 1896 0 +3.53(+0.19%)
Sep 26, 2019 1880 1899 1853 1893 0 +28.05(+1.50%)
Sep 25, 2019 1880 1903 1849 1865 0 -14.92(-0.79%)
Sep 24, 2019 1823 1886 1785 1879 0 +71.17(+3.94%)
Sep 23, 2019 1794 1818 1789 1808 0 +19.98(+1.12%)
Sep 20, 2019 1815 1827 1787 1788 0 -20.85(-1.15%)
Sep 19, 2019 1822 1830 1802 1809 0 -6.54(-0.36%)
Sep 18, 2019 1812 1826 1797 1816 0 +4.42(+0.24%)
Sep 17, 2019 1799 1816 1789 1811 0 +2.81(+0.16%)
Sep 16, 2019 1807 1824 1796 1808 0 -4.51(-0.25%)
Sep 13, 2019 1832 1845 1811 1813 0 -7.66(-0.42%)
Sep 12, 2019 1809 1830 1789 1821 0 +19.44(+1.08%)
Sep 11, 2019 1803 1811 1777 1801 0 +1.38(+0.08%)
Sep 10, 2019 1825 1836 1786 1800 0 -33.51(-1.83%)
Sep 09, 2019 1832 1846 1822 1833 0 +6.82(+0.37%)
Sep 06, 2019 1821 1834 1812 1827 0 +6.03(+0.33%)
Sep 05, 2019 1792 1825 1791 1820 0 +48.41(+2.73%)
Sep 04, 2019 1758 1777 1754 1772 0 +33.10(+1.90%)
Sep 03, 2019 1728 1745 1717 1739 0 +0.37(+0.02%)
Aug 30, 2019 1761 1768 1735 1739 0 -15.14(-0.86%)
Aug 29, 2019 1730 1763 1729 1754 0 +39.47(+2.30%)
Aug 28, 2019 1681 1718 1677 1714 0 +29.61(+1.76%)
Aug 27, 2019 1697 1710 1683 1685 0 -3.64(-0.22%)
Aug 26, 2019 1672 1690 1657 1688 0 +36.62(+2.22%)
Aug 23, 2019 1689 1704 1643 1652 0 -62.65(-3.65%)
Aug 22, 2019 1707 1723 1697 1714 0 +12.71(+0.75%)
Aug 21, 2019 1685 1704 1678 1702 0 +44.65(+2.69%)
Aug 20, 2019 1660 1672 1635 1657 0 -11.68(-0.70%)
Aug 19, 2019 1686 1695 1663 1669 0 +17.70(+1.07%)
Aug 16, 2019 1646 1658 1630 1651 0 +17.07(+1.04%)
Aug 15, 2019 1665 1672 1632 1634 0 -32.55(-1.95%)
Aug 14, 2019 1675 1684 1655 1666 0 -51.16(-2.98%)
Aug 13, 2019 1674 1738 1666 1718 0 +34.02(+2.02%)
Aug 12, 2019 1683 1694 1673 1684 0 -11.92(-0.70%)
Aug 09, 2019 1722 1728 1683 1696 0 -24.12(-1.40%)
Aug 08, 2019 1695 1728 1691 1720 0 +35.52(+2.11%)
Aug 07, 2019 1670 1700 1659 1684 0 -2.81(-0.17%)
Aug 06, 2019 1658 1694 1648 1687 0 +46.28(+2.82%)
Aug 05, 2019 1653 1663 1622 1641 0 -44.34(-2.63%)
Aug 02, 2019 1711 1725 1674 1685 0 -37.95(-2.20%)
Aug 01, 2019 1774 1804 1713 1723 0 -62.11(-3.48%)
Jul 31, 2019 1806 1811 1773 1785 0 -21.90(-1.21%)
Jul 30, 2019 1804 1824 1788 1807 0 -11.36(-0.62%)
Jul 29, 2019 1819 1825 1806 1818 0 +1.67(+0.09%)
Jul 26, 2019 1823 1832 1797 1817 0 -4.26(-0.23%)
Jul 25, 2019 1814 1828 1807 1821 0 +9.32(+0.51%)
Jul 24, 2019 1809 1822 1800 1812 0 +0.95(+0.05%)
Jul 23, 2019 1808 1819 1798 1811 0 +15.94(+0.89%)
Jul 22, 2019 1805 1817 1789 1795 0 -8.73(-0.48%)
Jul 19, 2019 1826 1832 1799 1803 0 -8.22(-0.45%)
Jul 18, 2019 1814 1819 1796 1812 0 -0.17(-0.01%)
Jul 17, 2019 1829 1836 1808 1812 0 -21.16(-1.15%)
Jul 16, 2019 1848 1855 1829 1833 0 -14.58(-0.79%)
Jul 15, 2019 1841 1858 1837 1848 0 +7.15(+0.39%)
Jul 12, 2019 1819 1846 1815 1840 0 +20.38(+1.12%)
Jul 11, 2019 1811 1823 1801 1820 0 +15.24(+0.84%)
Jul 10, 2019 1823 1834 1802 1805 0 -9.30(-0.51%)
Jul 09, 2019 1818 1832 1809 1814 0 -11.79(-0.65%)
Jul 08, 2019 1782 1829 1778 1826 0 +29.34(+1.63%)
Jul 05, 2019 1776 1799 1768 1797 0 +12.51(+0.70%)
Jul 03, 2019 1767 1787 1761 1784 0 +24.70(+1.40%)
Jul 02, 2019 1769 1772 1744 1759 0 -10.37(-0.59%)
Jul 01, 2019 1761 1792 1758 1770 0 +28.16(+1.62%)
Jun 28, 2019 1740 1757 1715 1742 0 +7.67(+0.44%)
Jun 27, 2019 1721 1738 1718 1734 0 +22.30(+1.30%)
Jun 26, 2019 1720 1734 1706 1712 0 +2.13(+0.12%)
Jun 25, 2019 1748 1751 1701 1709 0 -36.11(-2.07%)
Jun 24, 2019 1775 1792 1742 1746 0 -24.74(-1.40%)
Jun 21, 2019 1757 1772 1746 1770 0 +11.01(+0.63%)
Jun 20, 2019 1754 1770 1742 1759 0 +31.08(+1.80%)
Jun 19, 2019 1734 1738 1719 1728 0 -16.47(-0.94%)
Jun 18, 2019 1714 1753 1708 1745 0 +43.08(+2.53%)
Jun 17, 2019 1727 1731 1699 1702 0 -27.50(-1.59%)
Jun 14, 2019 1729 1739 1719 1729 0 -2.70(-0.16%)
Jun 13, 2019 1722 1739 1718 1732 0 +20.47(+1.20%)
Jun 12, 2019 1725 1739 1706 1711 0 -10.34(-0.60%)
Jun 11, 2019 1729 1745 1717 1722 0 +13.98(+0.82%)
Jun 10, 2019 1728 1740 1702 1708 0 -14.11(-0.82%)
Jun 07, 2019 1713 1728 1707 1722 0 +21.66(+1.27%)
Jun 06, 2019 1705 1713 1689 1700 0 -4.74(-0.28%)
Jun 05, 2019 1699 1711 1688 1705 0 +20.06(+1.19%)
Jun 04, 2019 1642 1689 1631 1685 0 +70.35(+4.36%)
Jun 03, 2019 1599 1628 1595 1614 0 +16.52(+1.03%)
May 31, 2019 1611 1619 1593 1598 0 -39.22(-2.40%)
May 30, 2019 1631 1650 1623 1637 0 +7.09(+0.43%)
May 29, 2019 1662 1668 1604 1630 0 -42.93(-2.57%)
May 28, 2019 1708 1716 1673 1673 0 -22.57(-1.33%)
May 24, 2019 1698 1717 1691 1696 0 -3.66(-0.22%)
May 23, 2019 1701 1713 1687 1699 0 -16.77(-0.98%)
May 22, 2019 1710 1720 1704 1716 0 -6.58(-0.38%)
May 21, 2019 1713 1726 1697 1723 0 +20.13(+1.18%)
May 20, 2019 1719 1722 1698 1702 0 -32.09(-1.85%)
May 17, 2019 1715 1755 1714 1735 0 +3.23(+0.19%)
May 16, 2019 1735 1754 1728 1731 0 +6.76(+0.39%)
May 15, 2019 1709 1736 1702 1725 0 +4.69(+0.27%)
May 14, 2019 1701 1727 1685 1720 0 +24.32(+1.43%)
May 13, 2019 1686 1705 1672 1696 0 -37.22(-2.15%)
May 10, 2019 1713 1742 1695 1733 0 +14.52(+0.85%)
May 09, 2019 1708 1723 1688 1718 0 -2.69(-0.16%)
May 08, 2019 1718 1749 1708 1721 0 +0.29(+0.02%)
May 07, 2019 1739 1752 1706 1721 0 -27.38(-1.57%)
May 06, 2019 1754 1757 1733 1748 0 -44.53(-2.48%)
May 03, 2019 1793 1804 1788 1793 0 +11.20(+0.63%)
May 02, 2019 1796 1800 1772 1781 0 -8.87(-0.50%)
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.