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, 2019 1836 1839 1814 1827 0 -7.71(-0.42%)
Apr 29, 2019 1830 1840 1828 1835 0 +2.93(+0.16%)
Apr 26, 2019 1824 1845 1810 1832 0 +15.92(+0.88%)
Apr 25, 2019 1835 1839 1813 1816 0 -16.93(-0.92%)
Apr 24, 2019 1814 1843 1809 1833 0 +23.89(+1.32%)
Apr 23, 2019 1809 1815 1797 1809 0 +2.73(+0.15%)
Apr 22, 2019 1830 1837 1804 1806 0 -39.96(-2.16%)
Apr 18, 2019 1834 1864 1832 1846 0 +2.13(+0.12%)
Apr 17, 2019 1830 1851 1818 1844 0 +18.34(+1.00%)
Apr 16, 2019 1811 1832 1809 1826 0 +18.41(+1.02%)
Apr 15, 2019 1808 1817 1799 1808 0 +12.28(+0.68%)
Apr 12, 2019 1777 1801 1775 1795 0 +24.36(+1.38%)
Apr 11, 2019 1769 1775 1756 1771 0 +2.14(+0.12%)
Apr 10, 2019 1762 1772 1759 1769 0 +13.75(+0.78%)
Apr 09, 2019 1755 1764 1748 1755 0 -10.31(-0.58%)
Apr 08, 2019 1772 1779 1761 1765 0 -14.64(-0.82%)
Apr 05, 2019 1791 1796 1772 1780 0 +2.45(+0.14%)
Apr 04, 2019 1761 1780 1757 1778 0 +17.10(+0.97%)
Apr 03, 2019 1768 1772 1755 1760 0 +3.20(+0.18%)
Apr 02, 2019 1772 1778 1752 1757 0 -18.55(-1.04%)
Apr 01, 2019 1771 1779 1762 1776 0 +21.26(+1.21%)
Mar 29, 2019 1762 1769 1745 1755 0 +3.44(+0.20%)
Mar 28, 2019 1748 1766 1743 1751 0 +20.86(+1.21%)
Mar 27, 2019 1741 1746 1708 1730 0 -2.39(-0.14%)
Mar 26, 2019 1737 1748 1722 1733 0 +20.56(+1.20%)
Mar 25, 2019 1693 1730 1681 1712 0 +5.89(+0.35%)
Mar 22, 2019 1768 1782 1705 1706 0 -114.66(-6.30%)
Mar 21, 2019 1805 1824 1796 1821 0 +25.58(+1.42%)
Mar 20, 2019 1812 1815 1782 1795 0 -20.21(-1.11%)
Mar 19, 2019 1826 1835 1807 1815 0 -2.73(-0.15%)
Mar 18, 2019 1804 1820 1798 1818 0 +23.10(+1.29%)
Mar 15, 2019 1804 1813 1779 1795 0 -2.65(-0.15%)
Mar 14, 2019 1785 1800 1774 1798 0 +18.74(+1.05%)
Mar 13, 2019 1774 1794 1771 1779 0 +10.16(+0.57%)
Mar 12, 2019 1776 1782 1758 1769 0 -7.67(-0.43%)
Mar 11, 2019 1767 1780 1760 1777 0 +20.16(+1.15%)
Mar 08, 2019 1753 1761 1740 1756 0 -10.43(-0.59%)
Mar 07, 2019 1761 1772 1753 1767 0 +2.24(+0.13%)
Mar 06, 2019 1776 1785 1762 1765 0 -8.10(-0.46%)
Mar 05, 2019 1781 1790 1770 1773 0 -3.99(-0.22%)
Mar 04, 2019 1811 1824 1766 1777 0 -31.25(-1.73%)
Mar 01, 2019 1805 1829 1789 1808 0 +27.23(+1.53%)
Feb 28, 2019 1789 1797 1778 1781 0 -13.13(-0.73%)
Feb 27, 2019 1779 1797 1770 1794 0 +9.38(+0.53%)
Feb 26, 2019 1777 1793 1772 1784 0 +9.83(+0.55%)
Feb 25, 2019 1777 1788 1768 1775 0 +10.19(+0.58%)
Feb 22, 2019 1754 1770 1748 1764 0 +15.89(+0.91%)
Feb 21, 2019 1741 1755 1735 1748 0 -15.60(-0.88%)
Feb 20, 2019 1763 1771 1753 1764 0 -2.76(-0.16%)
Feb 19, 2019 1766 1777 1761 1767 0 -13.51(-0.76%)
Feb 15, 2019 1780 1789 1771 1780 0 +16.38(+0.93%)
Feb 14, 2019 1761 1774 1741 1764 0 -12.44(-0.70%)
Feb 13, 2019 1763 1782 1761 1776 0 +14.39(+0.82%)
Feb 12, 2019 1749 1769 1740 1762 0 +20.41(+1.17%)
Feb 11, 2019 1726 1746 1721 1742 0 +28.11(+1.64%)
Feb 08, 2019 1713 1724 1704 1714 0 +6.84(+0.40%)
Feb 07, 2019 1701 1717 1691 1707 0 -6.01(-0.35%)
Feb 06, 2019 1710 1715 1689 1713 0 -2.70(-0.16%)
Feb 05, 2019 1699 1724 1696 1715 0 +16.89(+0.99%)
Feb 04, 2019 1682 1701 1673 1698 0 +10.03(+0.59%)
Feb 01, 2019 1699 1701 1678 1688 0 -2.13(-0.13%)
Jan 31, 2019 1676 1698 1663 1691 0 +11.79(+0.70%)
Jan 30, 2019 1661 1680 1653 1679 0 +22.03(+1.33%)
Jan 29, 2019 1662 1671 1649 1657 0 -3.73(-0.22%)
Jan 28, 2019 1649 1666 1647 1660 0 -4.76(-0.29%)
Jan 25, 2019 1676 1680 1659 1665 0 +6.22(+0.37%)
Jan 24, 2019 1661 1668 1639 1659 0 -0.85(-0.05%)
Jan 23, 2019 1672 1679 1652 1660 0 -3.11(-0.19%)
Jan 22, 2019 1656 1677 1649 1663 0 +4.41(+0.27%)
Jan 18, 2019 1651 1672 1642 1659 0 +22.97(+1.40%)
Jan 17, 2019 1601 1644 1596 1636 0 +31.81(+1.98%)
Jan 16, 2019 1608 1626 1599 1604 0 -2.19(-0.14%)
Jan 15, 2019 1575 1610 1571 1606 0 +32.98(+2.10%)
Jan 14, 2019 1563 1591 1559 1573 0 -0.36(-0.02%)
Jan 11, 2019 1578 1592 1566 1573 0 -6.53(-0.41%)
Jan 10, 2019 1571 1605 1560 1580 0 -12.00(-0.75%)
Jan 09, 2019 1598 1605 1580 1592 0 -0.03(-0.00%)
Jan 08, 2019 1593 1607 1578 1592 0 +21.50(+1.37%)
Jan 07, 2019 1547 1585 1537 1570 0 +25.19(+1.63%)
Jan 04, 2019 1525 1558 1515 1545 0 +35.86(+2.38%)
Jan 03, 2019 1522 1526 1480 1509 0 -28.48(-1.85%)
Jan 02, 2019 1509 1551 1496 1538 0 +2.19(+0.14%)
Dec 31, 2018 1536 1545 1522 1536 0 +12.42(+0.82%)
Dec 28, 2018 1536 1548 1506 1523 0 -6.84(-0.45%)
Dec 27, 2018 1500 1532 1474 1530 0 +11.63(+0.77%)
Dec 26, 2018 1427 1519 1426 1518 0 +103.08(+7.28%)
Dec 24, 2018 1476 1488 1413 1415 0 -80.00(-5.35%)
Dec 21, 2018 1515 1538 1475 1495 0 +84.81(+6.01%)
Dec 20, 2018 1432 1452 1389 1411 0 -26.93(-1.87%)
Dec 19, 2018 1485 1498 1424 1438 0 -40.95(-2.77%)
Dec 18, 2018 1472 1504 1463 1478 0 +25.82(+1.78%)
Dec 17, 2018 1481 1492 1442 1453 0 -50.07(-3.33%)
Dec 14, 2018 1492 1528 1481 1503 0 -9.03(-0.60%)
Dec 13, 2018 1546 1549 1504 1512 0 -31.21(-2.02%)
Dec 12, 2018 1548 1564 1525 1543 0 +13.80(+0.90%)
Dec 11, 2018 1535 1551 1508 1529 0 +21.62(+1.43%)
Dec 10, 2018 1517 1532 1469 1508 0 -13.03(-0.86%)
Dec 07, 2018 1561 1579 1510 1521 0 -49.91(-3.18%)
Dec 06, 2018 1547 1573 1528 1570 0 -6.40(-0.41%)
Dec 04, 2018 1619 1638 1569 1577 0 -52.09(-3.20%)
Dec 03, 2018 1611 1650 1605 1629 0 +57.95(+3.69%)
Nov 30, 2018 1550 1579 1544 1571 0 +17.81(+1.15%)
Nov 29, 2018 1559 1567 1532 1553 0 -7.28(-0.47%)
Nov 28, 2018 1514 1563 1511 1560 0 +51.72(+3.43%)
Nov 27, 2018 1514 1521 1492 1509 0 -14.49(-0.95%)
Nov 26, 2018 1512 1531 1510 1523 0 +28.26(+1.89%)
Nov 23, 2018 1505 1516 1492 1495 0 -17.40(-1.15%)
Nov 21, 2018 1512 1512 1512 1512 0 +26.49(+1.78%)
Nov 20, 2018 1472 1506 1451 1486 0 -27.65(-1.83%)
Nov 19, 2018 1560 1562 1500 1514 0 -47.14(-3.02%)
Nov 16, 2018 1540 1576 1522 1561 0 +8.80(+0.57%)
Nov 15, 2018 1555 1561 1519 1552 0 -18.45(-1.17%)
Nov 14, 2018 1593 1619 1563 1570 0 -0.57(-0.04%)
Nov 13, 2018 1579 1595 1562 1571 0 +0.43(+0.03%)
Nov 12, 2018 1595 1606 1567 1570 0 -22.94(-1.44%)
Nov 09, 2018 1623 1625 1577 1593 0 -31.23(-1.92%)
Nov 08, 2018 1616 1634 1605 1625 0 +5.41(+0.33%)
Nov 07, 2018 1603 1629 1588 1619 0 +21.31(+1.33%)
Nov 06, 2018 1612 1618 1591 1598 0 -18.34(-1.13%)
Nov 05, 2018 1596 1623 1586 1616 0 +19.69(+1.23%)
Nov 02, 2018 1613 1636 1578 1597 0 -2.28(-0.14%)
Nov 01, 2018 1567 1601 1556 1599 0 +36.39(+2.33%)
Oct 31, 2018 1574 1592 1557 1562 0 +7.55(+0.49%)
Oct 30, 2018 1519 1558 1513 1555 0 +53.60(+3.57%)
Oct 29, 2018 1517 1540 1482 1501 0 +7.58(+0.51%)
Oct 26, 2018 1490 1508 1464 1494 0 +2.79(+0.19%)
Oct 24, 2018 1520 1544 1487 1491 0 -26.53(-1.75%)
Oct 23, 2018 1532 1538 1489 1517 0 -29.60(-1.91%)
Oct 22, 2018 1542 1557 1532 1547 0 +14.24(+0.93%)
Oct 19, 2018 1568 1577 1530 1533 0 -24.49(-1.57%)
Oct 18, 2018 1593 1595 1545 1557 0 -19.44(-1.23%)
Oct 17, 2018 1596 1602 1564 1577 0 -18.95(-1.19%)
Oct 16, 2018 1556 1599 1549 1596 0 +51.82(+3.36%)
Oct 15, 2018 1557 1567 1542 1544 0 -15.93(-1.02%)
Oct 12, 2018 1561 1580 1539 1560 0 +15.49(+1.00%)
Oct 11, 2018 1547 1595 1530 1544 0 -6.95(-0.45%)
Oct 10, 2018 1647 1655 1548 1551 0 -110.46(-6.65%)
Oct 09, 2018 1660 1685 1655 1662 0 +2.98(+0.18%)
Oct 08, 2018 1653 1666 1634 1659 0 +3.58(+0.22%)
Oct 05, 2018 1655 1674 1639 1655 0 -1.33(-0.08%)
Oct 04, 2018 1699 1703 1652 1657 0 -46.54(-2.73%)
Oct 03, 2018 1692 1714 1685 1703 0 -3.64(-0.21%)
Oct 02, 2018 1743 1748 1701 1707 0 -40.25(-2.30%)
Oct 01, 2018 1764 1778 1744 1747 0 -8.69(-0.49%)
Sep 28, 2018 1747 1769 1745 1756 0 +4.01(+0.23%)
Sep 27, 2018 1737 1761 1735 1752 0 +15.16(+0.87%)
Sep 26, 2018 1715 1758 1701 1736 0 -18.03(-1.03%)
Sep 25, 2018 1756 1762 1738 1754 0 +10.11(+0.58%)
Sep 24, 2018 1762 1765 1742 1744 0 -23.99(-1.36%)
Sep 21, 2018 1778 1782 1757 1768 0 +2.00(+0.11%)
Sep 20, 2018 1760 1778 1753 1766 0 +16.68(+0.95%)
Sep 19, 2018 1774 1779 1743 1750 0 -17.02(-0.96%)
Sep 18, 2018 1729 1770 1728 1767 0 +37.39(+2.16%)
Sep 17, 2018 1733 1743 1720 1729 0 -3.20(-0.18%)
Sep 14, 2018 1735 1742 1722 1733 0 -0.49(-0.03%)
Sep 13, 2018 1730 1744 1725 1733 0 +8.20(+0.48%)
Sep 12, 2018 1723 1730 1703 1725 0 +2.40(+0.14%)
Sep 11, 2018 1734 1742 1719 1722 0 +8.64(+0.50%)
Sep 10, 2018 1699 1721 1695 1714 0 +35.53(+2.12%)
Sep 07, 2018 1673 1699 1672 1678 0 -2.75(-0.16%)
Sep 06, 2018 1679 1694 1669 1681 0 +7.01(+0.42%)
Sep 05, 2018 1672 1685 1660 1674 0 +2.50(+0.15%)
Sep 04, 2018 1668 1699 1658 1671 0 -47.33(-2.75%)
Aug 31, 2018 1719 1719 1719 1719 0 +19.16(+1.13%)
Aug 30, 2018 1721 1727 1691 1700 0 -25.46(-1.48%)
Aug 29, 2018 1718 1733 1709 1725 0 +2.85(+0.17%)
Aug 28, 2018 1734 1743 1718 1722 0 -0.46(-0.03%)
Aug 27, 2018 1732 1742 1714 1723 0 +2.15(+0.12%)
Aug 24, 2018 1722 1732 1711 1721 0 -10.87(-0.63%)
Aug 23, 2018 1721 1745 1718 1731 0 +7.44(+0.43%)
Aug 22, 2018 1732 1745 1717 1724 0 -5.12(-0.30%)
Aug 21, 2018 1718 1734 1710 1729 0 +14.18(+0.83%)
Aug 20, 2018 1703 1721 1690 1715 0 +43.93(+2.63%)
Aug 17, 2018 1672 1684 1665 1671 0 -1.78(-0.11%)
Aug 16, 2018 1672 1686 1666 1673 0 +8.81(+0.53%)
Aug 15, 2018 1666 1673 1653 1664 0 -14.15(-0.84%)
Aug 14, 2018 1678 1692 1666 1678 0 +4.08(+0.24%)
Aug 13, 2018 1689 1696 1671 1674 0 -12.65(-0.75%)
Aug 10, 2018 1687 1700 1676 1687 0 -10.09(-0.59%)
Aug 09, 2018 1679 1710 1677 1697 0 +17.83(+1.06%)
Aug 08, 2018 1672 1691 1666 1679 0 +2.50(+0.15%)
Aug 07, 2018 1661 1680 1650 1676 0 +18.79(+1.13%)
Aug 06, 2018 1642 1661 1635 1658 0 +15.56(+0.95%)
Aug 03, 2018 1645 1651 1635 1642 0 -0.26(-0.02%)
Aug 02, 2018 1621 1651 1613 1642 0 +24.60(+1.52%)
Aug 01, 2018 1599 1632 1595 1618 0 +12.86(+0.80%)
Jul 31, 2018 1596 1620 1588 1605 0 +18.08(+1.14%)
Jul 30, 2018 1604 1607 1575 1587 0 -16.76(-1.05%)
Jul 27, 2018 1631 1640 1598 1604 0 -30.19(-1.85%)
Jul 26, 2018 1632 1642 1607 1634 0 +18.57(+1.15%)
Jul 25, 2018 1575 1616 1570 1615 0 +35.90(+2.27%)
Jul 24, 2018 1583 1612 1575 1579 0 -22.05(-1.38%)
Jul 23, 2018 1603 1611 1590 1601 0 -6.14(-0.38%)
Jul 20, 2018 1605 1613 1588 1608 0 -14.87(-0.92%)
Jul 19, 2018 1599 1628 1594 1622 0 +11.09(+0.69%)
Jul 18, 2018 1623 1631 1602 1611 0 -11.95(-0.74%)
Jul 17, 2018 1620 1636 1617 1623 0 +0.50(+0.03%)
Jul 16, 2018 1616 1631 1611 1623 0 +7.53(+0.47%)
Jul 13, 2018 1611 1621 1609 1615 0 +1.11(+0.07%)
Jul 12, 2018 1626 1629 1610 1614 0 -1.15(-0.07%)
Jul 11, 2018 1612 1624 1603 1615 0 -6.25(-0.39%)
Jul 10, 2018 1619 1632 1611 1622 0 +5.76(+0.36%)
Jul 09, 2018 1610 1621 1596 1616 0 +14.80(+0.92%)
Jul 06, 2018 1602 1615 1592 1601 0 -2.85(-0.18%)
Jul 05, 2018 1606 1622 1593 1604 0 +4.86(+0.30%)
Jul 03, 2018 1599 1599 1599 1599 0 -36.01(-2.20%)
Jul 02, 2018 1636 1656 1606 1635 0 -22.55(-1.36%)
Jun 29, 2018 1662 1689 1657 1657 0 +140.51(+9.26%)
Jun 28, 2018 1511 1526 1508 1517 0 +7.77(+0.51%)
Jun 27, 2018 1538 1544 1505 1509 0 -25.57(-1.67%)
Jun 26, 2018 1529 1549 1525 1535 0 +8.97(+0.59%)
Jun 25, 2018 1548 1550 1519 1526 0 -24.71(-1.59%)
Jun 22, 2018 1558 1574 1545 1551 0 -12.44(-0.80%)
Jun 21, 2018 1558 1581 1553 1563 0 -12.84(-0.81%)
Jun 20, 2018 1566 1580 1558 1576 0 +8.54(+0.54%)
Jun 19, 2018 1570 1580 1552 1567 0 -24.79(-1.56%)
Jun 18, 2018 1583 1596 1575 1592 0 -2.32(-0.15%)
Jun 15, 2018 1594 1597 1572 1594 0 +21.67(+1.38%)
Jun 14, 2018 1571 1582 1564 1573 0 +11.55(+0.74%)
Jun 13, 2018 1567 1580 1558 1561 0 -5.99(-0.38%)
Jun 12, 2018 1568 1575 1561 1567 0 -3.62(-0.23%)
Jun 11, 2018 1580 1584 1568 1571 0 -6.44(-0.41%)
Jun 08, 2018 1572 1582 1562 1577 0 +5.79(+0.37%)
Jun 07, 2018 1576 1596 1568 1571 0 -0.75(-0.05%)
Jun 06, 2018 1567 1579 1560 1572 0 +11.29(+0.72%)
Jun 05, 2018 1550 1565 1539 1561 0 +6.48(+0.42%)
Jun 04, 2018 1538 1556 1532 1554 0 +21.72(+1.42%)
Jun 01, 2018 1520 1539 1517 1533 0 +20.55(+1.36%)
May 31, 2018 1517 1523 1500 1512 0 -8.22(-0.54%)
May 30, 2018 1505 1523 1494 1520 0 +26.44(+1.77%)
May 29, 2018 1505 1511 1483 1494 0 -25.98(-1.71%)
May 25, 2018 1520 1520 1520 1520 0 +5.05(+0.33%)
May 24, 2018 1499 1518 1496 1515 0 +16.95(+1.13%)
May 23, 2018 1490 1511 1487 1498 0 +1.02(+0.07%)
May 22, 2018 1502 1517 1495 1497 0 -3.65(-0.24%)
May 21, 2018 1501 1507 1485 1501 0 +4.97(+0.33%)
May 18, 2018 1485 1502 1479 1496 0 +7.81(+0.52%)
May 17, 2018 1496 1502 1483 1488 0 -7.18(-0.48%)
May 16, 2018 1462 1500 1460 1495 0 +37.01(+2.54%)
May 15, 2018 1433 1460 1431 1458 0 +15.16(+1.05%)
May 14, 2018 1439 1446 1428 1443 0 +7.22(+0.50%)
May 11, 2018 1430 1441 1425 1436 0 +7.82(+0.55%)
May 10, 2018 1432 1436 1413 1428 0 -0.86(-0.06%)
May 09, 2018 1437 1441 1407 1429 0 -6.98(-0.49%)
May 08, 2018 1446 1451 1426 1436 0 -11.90(-0.82%)
May 07, 2018 1424 1450 1421 1447 0 +22.91(+1.61%)
May 04, 2018 1398 1430 1396 1425 0 +25.25(+1.80%)
May 03, 2018 1418 1420 1394 1399 0 -28.03(-1.96%)
May 02, 2018 1423 1434 1410 1427 0 +2.99(+0.21%)
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.