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 (%)
Apr 30, 2010 1956 2029 1935 1949 0 +1.58(+0.08%)
Apr 29, 2010 1885 1969 1865 1947 0 +79.21(+4.24%)
Apr 28, 2010 1871 1887 1836 1868 0 +9.24(+0.50%)
Apr 27, 2010 1912 1931 1853 1859 0 -63.93(-3.32%)
Apr 26, 2010 1934 1969 1879 1923 0 -9.96(-0.52%)
Apr 23, 2010 1897 1958 1887 1933 0 +38.57(+2.04%)
Apr 22, 2010 1847 1901 1826 1894 0 +25.17(+1.35%)
Apr 21, 2010 1846 1878 1836 1869 0 +27.75(+1.51%)
Apr 20, 2010 1817 1859 1807 1841 0 +36.20(+2.01%)
Apr 19, 2010 1795 1839 1762 1805 0 +25.34(+1.42%)
Apr 16, 2010 1801 1806 1747 1780 0 -32.05(-1.77%)
Apr 15, 2010 1823 1852 1803 1812 0 -21.85(-1.19%)
Apr 14, 2010 1783 1840 1778 1834 0 +55.76(+3.14%)
Apr 13, 2010 1758 1784 1748 1778 0 +19.90(+1.13%)
Apr 12, 2010 1739 1775 1716 1758 0 +23.14(+1.33%)
Apr 09, 2010 1709 1741 1682 1735 0 +29.98(+1.76%)
Apr 08, 2010 1684 1718 1660 1705 0 +10.78(+0.64%)
Apr 07, 2010 1715 1743 1673 1694 0 -8.28(-0.49%)
Apr 06, 2010 1691 1718 1673 1702 0 -3.88(-0.23%)
Apr 05, 2010 1700 1723 1684 1706 0 +17.42(+1.03%)
Apr 01, 2010 1689 1689 1689 0 +14.78(+0.88%)
Mar 31, 2010 1674 1701 1660 1674 0 -5.29(-0.31%)
Mar 30, 2010 1685 1713 1663 1679 0 -9.73(-0.58%)
Mar 29, 2010 1661 1696 1642 1689 0 +40.64(+2.47%)
Mar 26, 2010 1657 1670 1634 1648 0 +0.41(+0.02%)
Mar 25, 2010 1679 1701 1630 1648 0 -16.42(-0.99%)
Mar 24, 2010 1666 1687 1657 1665 0 -9.91(-0.59%)
Mar 23, 2010 1668 1698 1646 1674 0 +7.35(+0.44%)
Mar 22, 2010 1614 1683 1608 1667 0 +34.94(+2.14%)
Mar 19, 2010 1680 1682 1620 1632 0 -40.40(-2.42%)
Mar 18, 2010 1678 1699 1664 1673 0 -3.41(-0.20%)
Mar 17, 2010 1664 1697 1655 1676 0 +15.35(+0.92%)
Mar 16, 2010 1671 1679 1642 1661 0 -6.31(-0.38%)
Mar 15, 2010 1655 1681 1650 1667 0 +0.31(+0.02%)
Mar 12, 2010 1683 1691 1640 1667 0 -10.31(-0.61%)
Mar 11, 2010 1664 1691 1649 1677 0 +3.47(+0.21%)
Mar 10, 2010 1674 1702 1658 1673 0 +2.61(+0.16%)
Mar 09, 2010 1654 1688 1641 1671 0 +12.33(+0.74%)
Mar 08, 2010 1635 1667 1624 1658 0 +24.46(+1.50%)
Mar 05, 2010 1611 1641 1597 1634 0 +35.37(+2.21%)
Mar 04, 2010 1601 1610 1579 1599 0 -1.90(-0.12%)
Mar 03, 2010 1590 1612 1576 1601 0 +12.60(+0.79%)
Mar 02, 2010 1595 1616 1568 1588 0 -8.26(-0.52%)
Mar 01, 2010 1553 1600 1543 1596 0 +42.65(+2.75%)
Feb 26, 2010 1409 1571 1495 1554 0 +70.20(+4.73%)
Feb 25, 2010 1349 1488 1430 1483 0 +12.78(+0.87%)
Feb 24, 2010 1377 1495 1439 1471 0 +2.51(+0.17%)
Feb 23, 2010 1392 1498 1457 1468 0 -18.62(-1.25%)
Feb 22, 2010 1390 1499 1474 1487 0 +7.83(+0.53%)
Feb 19, 2010 1380 1496 1464 1479 0 -0.64(-0.04%)
Feb 18, 2010 1364 1485 1443 1480 0 +20.73(+1.42%)
Feb 17, 2010 1442 1478 1432 1459 0 +19.93(+1.39%)
Feb 16, 2010 1322 1444 1393 1439 0 +40.90(+2.93%)
Feb 12, 2010 1398 1398 1398 0 +5.64(+0.41%)
Feb 11, 2010 1288 1401 1358 1392 0 +14.46(+1.05%)
Feb 10, 2010 1386 1403 1354 1378 0 -11.97(-0.86%)
Feb 09, 2010 1379 1407 1354 1390 0 +30.32(+2.23%)
Feb 08, 2010 1285 1400 1352 1360 0 -14.37(-1.05%)
Feb 05, 2010 1296 1392 1323 1374 0 -12.63(-0.91%)
Feb 04, 2010 1331 1431 1382 1386 0 -53.00(-3.68%)
Feb 03, 2010 1422 1453 1406 1440 0 +5.94(+0.41%)
Feb 02, 2010 1280 1445 1373 1434 0 +58.72(+4.27%)
Feb 01, 2010 1260 1386 1345 1375 0 +27.48(+2.04%)
Jan 29, 2010 1381 1391 1339 1347 0 -26.20(-1.91%)
Jan 28, 2010 1392 1413 1364 1374 0 -16.73(-1.20%)
Jan 27, 2010 1377 1398 1354 1390 0 +5.56(+0.40%)
Jan 26, 2010 1308 1415 1378 1385 0 -22.61(-1.61%)
Jan 25, 2010 1328 1441 1374 1407 0 +2.14(+0.15%)
Jan 22, 2010 1320 1451 1390 1405 0 -9.70(-0.69%)
Jan 21, 2010 1452 1459 1405 1415 0 -34.32(-2.37%)
Jan 20, 2010 1370 1476 1429 1449 0 -33.42(-2.25%)
Jan 19, 2010 1377 1498 1460 1483 0 +9.59(+0.65%)
Jan 15, 2010 1473 1473 1473 0 -27.89(-1.86%)
Jan 14, 2010 1404 1515 1491 1501 0 -1.88(-0.13%)
Jan 13, 2010 1505 1517 1486 1503 0 +4.37(+0.29%)
Jan 12, 2010 1425 1535 1483 1498 0 -38.51(-2.51%)
Jan 11, 2010 1535 1557 1507 1537 0 -3.71(-0.24%)
Jan 08, 2010 1507 1546 1500 1541 0 +32.38(+2.15%)
Jan 07, 2010 1398 1523 1474 1508 0 +19.82(+1.33%)
Jan 06, 2010 1499 1512 1480 1488 0 -9.40(-0.63%)
Jan 05, 2010 1503 1513 1479 1498 0 -4.96(-0.33%)
Jan 04, 2010 1495 1521 1480 1503 0 +31.11(+2.11%)
Dec 31, 2009 1472 1472 1472 0 -27.50(-1.83%)
Dec 30, 2009 1495 1522 1480 1499 0 -7.48(-0.50%)
Dec 29, 2009 1504 1516 1486 1507 0 +8.43(+0.56%)
Dec 28, 2009 1507 1527 1475 1498 0 +5.82(+0.39%)
Dec 24, 2009 1416 1506 1479 1492 0 -2.89(-0.19%)
Dec 23, 2009 1483 1506 1460 1495 0 +17.59(+1.19%)
Dec 22, 2009 1448 1489 1444 1478 0 +33.16(+2.30%)
Dec 21, 2009 1435 1458 1417 1445 0 +24.32(+1.71%)
Dec 18, 2009 1444 1455 1391 1420 0 -17.51(-1.22%)
Dec 17, 2009 1461 1478 1428 1438 0 -12.45(-0.86%)
Dec 16, 2009 1352 1463 1428 1450 0 +22.07(+1.55%)
Dec 15, 2009 1350 1449 1408 1428 0 -12.04(-0.84%)
Dec 14, 2009 1431 1443 1423 1440 0 +29.49(+2.09%)
Dec 11, 2009 1396 1419 1381 1411 0 +20.28(+1.46%)
Dec 10, 2009 1384 1406 1366 1390 0 +14.46(+1.05%)
Dec 09, 2009 1350 1390 1336 1376 0 +7.46(+0.55%)
Dec 08, 2009 1339 1377 1319 1369 0 +13.40(+0.99%)
Dec 07, 2009 1345 1368 1334 1355 0 +9.43(+0.70%)
Dec 04, 2009 1320 1356 1310 1346 0 +49.46(+3.82%)
Dec 03, 2009 1247 1340 1288 1296 0 -25.98(-1.96%)
Dec 02, 2009 1312 1358 1308 1322 0 +6.88(+0.52%)
Dec 01, 2009 1281 1327 1270 1315 0 +49.01(+3.87%)
Nov 30, 2009 1191 1278 1226 1266 0 -6.74(-0.53%)
Nov 27, 2009 1184 1297 1244 1273 0 -28.93(-2.22%)
Nov 25, 2009 1302 1302 1302 0 -4.53(-0.35%)
Nov 24, 2009 1211 1313 1265 1307 0 +21.83(+1.70%)
Nov 23, 2009 1286 1311 1269 1285 0 +19.07(+1.51%)
Nov 20, 2009 1268 1285 1245 1266 0 -11.31(-0.89%)
Nov 19, 2009 1316 1330 1257 1277 0 -55.47(-4.16%)
Nov 18, 2009 1353 1362 1323 1332 0 -20.73(-1.53%)
Nov 17, 2009 1361 1374 1329 1353 0 -9.84(-0.72%)
Nov 16, 2009 1341 1386 1336 1363 0 +30.38(+2.28%)
Nov 13, 2009 1336 1350 1312 1333 0 -8.45(-0.63%)
Nov 12, 2009 1387 1403 1325 1341 0 -45.37(-3.27%)
Nov 11, 2009 1402 1426 1376 1386 0 +3.17(+0.23%)
Nov 10, 2009 1368 1404 1361 1383 0 +1.18(+0.09%)
Nov 09, 2009 1361 1391 1347 1382 0 +36.05(+2.68%)
Nov 06, 2009 1324 1359 1307 1346 0 +21.26(+1.60%)
Nov 05, 2009 1296 1351 1287 1325 0 +44.56(+3.48%)
Nov 04, 2009 1321 1343 1271 1280 0 -30.12(-2.30%)
Nov 03, 2009 1226 1324 1217 1310 0 +79.70(+6.48%)
Nov 02, 2009 1285 1298 1207 1231 0 -45.91(-3.60%)
Oct 30, 2009 1330 1370 1237 1277 0 -85.43(-6.27%)
Oct 29, 2009 1340 1385 1316 1362 0 +59.96(+4.61%)
Oct 28, 2009 1343 1358 1296 1302 0 -46.80(-3.47%)
Oct 27, 2009 1377 1393 1333 1349 0 -28.03(-2.04%)
Oct 26, 2009 1410 1446 1362 1377 0 -37.59(-2.66%)
Oct 23, 2009 1415 1427 1399 1414 0 -3.82(-0.27%)
Oct 22, 2009 1372 1439 1348 1418 0 +46.29(+3.37%)
Oct 21, 2009 1415 1455 1367 1372 0 -41.49(-2.94%)
Oct 20, 2009 1400 1425 1395 1413 0 -53.54(-3.65%)
Oct 19, 2009 1448 1488 1436 1467 0 +17.71(+1.22%)
Oct 16, 2009 1470 1483 1430 1449 0 -27.96(-1.89%)
Oct 15, 2009 1469 1496 1451 1477 0 -6.11(-0.41%)
Oct 14, 2009 1461 1495 1436 1483 0 +45.44(+3.16%)
Oct 13, 2009 1354 1467 1406 1438 0 +10.79(+0.76%)
Oct 12, 2009 1420 1444 1389 1427 0 +43.01(+3.11%)
Oct 09, 2009 1370 1394 1351 1384 0 +9.97(+0.73%)
Oct 08, 2009 1356 1408 1349 1374 0 +26.73(+1.98%)
Oct 07, 2009 1355 1366 1329 1347 0 -13.25(-0.97%)
Oct 06, 2009 1362 1399 1339 1361 0 +14.69(+1.09%)
Oct 05, 2009 1322 1353 1314 1346 0 +32.71(+2.49%)
Oct 02, 2009 1323 1334 1284 1313 0 -20.44(-1.53%)
Oct 01, 2009 1394 1402 1324 1334 0 -74.66(-5.30%)
Sep 30, 2009 1420 1444 1372 1408 0 -37.67(-2.61%)
Sep 29, 2009 1424 1461 1406 1446 0 +27.51(+1.94%)
Sep 28, 2009 1403 1438 1393 1418 0 +22.38(+1.60%)
Sep 25, 2009 1362 1438 1379 1396 0 -28.12(-1.97%)
Sep 24, 2009 1425 1493 1391 1424 0 -41.45(-2.83%)
Sep 23, 2009 1497 1515 1454 1466 0 -29.30(-1.96%)
Sep 22, 2009 1494 1517 1474 1495 0 +9.56(+0.64%)
Sep 21, 2009 1458 1504 1456 1485 0 +4.36(+0.29%)
Sep 18, 2009 1486 1507 1460 1481 0 +10.19(+0.69%)
Sep 17, 2009 1484 1513 1454 1471 0 -14.91(-1.00%)
Sep 16, 2009 1439 1509 1436 1486 0 +51.99(+3.63%)
Sep 15, 2009 1401 1441 1394 1434 0 +31.56(+2.25%)
Sep 14, 2009 1368 1410 1343 1402 0 +10.67(+0.77%)
Sep 11, 2009 1388 1416 1375 1392 0 -1.59(-0.11%)
Sep 10, 2009 1342 1409 1368 1393 0 +5.40(+0.39%)
Sep 09, 2009 1360 1401 1347 1388 0 +26.17(+1.92%)
Sep 08, 2009 1352 1376 1341 1362 0 +22.52(+1.68%)
Sep 04, 2009 1339 1339 1339 0 +32.08(+2.45%)
Sep 03, 2009 1322 1330 1280 1307 0 -12.40(-0.94%)
Sep 02, 2009 1318 1341 1297 1319 0 -5.66(-0.43%)
Sep 01, 2009 1322 1411 1318 1325 0 -51.69(-3.75%)
Aug 31, 2009 1389 1393 1354 1377 0 -22.05(-1.58%)
Aug 28, 2009 1386 1413 1365 1399 0 +29.12(+2.13%)
Aug 27, 2009 1376 1385 1319 1370 0 +2.13(+0.16%)
Aug 26, 2009 1303 1388 1328 1368 0 +16.34(+1.21%)
Aug 25, 2009 1336 1382 1327 1351 0 +28.46(+2.15%)
Aug 24, 2009 1280 1349 1311 1323 0 -4.60(-0.35%)
Aug 21, 2009 1289 1348 1285 1327 0 +42.27(+3.29%)
Aug 20, 2009 1270 1297 1260 1285 0 +13.36(+1.05%)
Aug 19, 2009 1191 1286 1232 1272 0 +5.61(+0.44%)
Aug 18, 2009 1236 1279 1225 1266 0 +16.73(+1.34%)
Aug 17, 2009 1265 1272 1219 1249 0 -40.42(-3.13%)
Aug 14, 2009 1290 1346 1272 1290 0 -52.29(-3.90%)
Aug 13, 2009 1364 1372 1318 1342 0 -15.18(-1.12%)
Aug 12, 2009 1295 1382 1333 1357 0 +18.23(+1.36%)
Aug 11, 2009 1338 1359 1317 1339 0 -34.59(-2.52%)
Aug 10, 2009 1401 1414 1358 1374 0 -33.27(-2.36%)
Aug 07, 2009 1392 1442 1357 1407 0 +51.22(+3.78%)
Aug 06, 2009 1372 1400 1340 1356 0 -16.63(-1.21%)
Aug 05, 2009 1366 1397 1338 1372 0 +6.64(+0.49%)
Aug 04, 2009 1310 1398 1343 1366 0 -5.65(-0.41%)
Aug 03, 2009 1341 1405 1348 1371 0 -7.40(-0.54%)
Jul 31, 2009 1333 1406 1321 1379 0 +68.73(+5.25%)
Jul 30, 2009 1284 1347 1271 1310 0 +29.43(+2.30%)
Jul 29, 2009 1264 1304 1246 1281 0 +0.97(+0.08%)
Jul 28, 2009 1233 1286 1236 1280 0 +40.19(+3.24%)
Jul 27, 2009 1214 1261 1205 1239 0 +31.95(+2.65%)
Jul 24, 2009 1182 1211 1158 1207 0 +19.35(+1.63%)
Jul 23, 2009 1107 1195 1094 1188 0 +75.93(+6.83%)
Jul 22, 2009 1066 1132 1074 1112 0 +20.22(+1.85%)
Jul 21, 2009 1112 1122 1059 1092 0 +86.88(+8.64%)
Jun 26, 2009 1030 1044 992.10 1005 0 -28.87(-2.79%)
Jun 25, 2009 1020 1045 1014 1034 0 +24.62(+2.44%)
Jun 24, 2009 1001 1043 986.12 1009 0 +22.14(+2.24%)
Jun 23, 2009 1000 1019 964.26 987.15 0 -18.55(-1.84%)
Jun 22, 2009 1052 1060 1003 1006 0 -60.10(-5.64%)
Jun 19, 2009 1057 1088 1053 1066 0 +20.36(+1.95%)
Jun 18, 2009 1066 1068 1029 1045 0 -20.20(-1.90%)
Jun 17, 2009 1050 1090 1016 1066 0 +7.43(+0.70%)
Jun 16, 2009 1058 1109 1041 1058 0 -27.73(-2.55%)
Jun 15, 2009 1117 1125 1069 1086 0 -46.92(-4.14%)
Jun 12, 2009 1132 1141 1103 1133 0 -6.47(-0.57%)
Jun 11, 2009 1153 1169 1119 1139 0 -5.08(-0.44%)
Jun 10, 2009 1180 1182 1120 1144 0 -32.14(-2.73%)
Jun 09, 2009 1156 1194 1148 1177 0 +21.31(+1.84%)
Jun 08, 2009 1153 1176 1139 1155 0 -5.17(-0.45%)
Jun 05, 2009 1143 1176 1119 1160 0 +31.65(+2.80%)
Jun 04, 2009 1119 1136 1093 1129 0 +15.03(+1.35%)
Jun 03, 2009 1135 1158 1092 1114 0 -33.17(-2.89%)
Jun 02, 2009 1126 1169 1102 1147 0 +14.11(+1.25%)
Jun 01, 2009 1097 1162 1078 1133 0 +56.22(+5.22%)
May 29, 2009 1045 1091 1035 1077 0 +39.12(+3.77%)
May 28, 2009 1043 1060 1006 1037 0 +1.31(+0.13%)
May 27, 2009 1092 1115 1019 1036 0 -63.71(-5.79%)
May 26, 2009 1017 1114 1009 1100 0 +66.26(+6.41%)
May 25, 2009 1032 1051 994.06 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1051 994.06 1034 0 +5.50(+0.53%)
May 21, 2009 1048 1058 1000 1028 0 -37.77(-3.54%)
May 20, 2009 1096 1132 1056 1066 0 -16.98(-1.57%)
May 19, 2009 1086 1125 1062 1083 0 -14.87(-1.35%)
May 18, 2009 1071 1118 1066 1098 0 +40.47(+3.83%)
May 15, 2009 1050 1091 1033 1057 0 -1.84(-0.17%)
May 14, 2009 1040 1092 1020 1059 0 +21.99(+2.12%)
May 13, 2009 1099 1104 1032 1037 0 -87.80(-7.81%)
May 12, 2009 1176 1187 1088 1125 0 -47.60(-4.06%)
May 11, 2009 1190 1197 1142 1172 0 -28.07(-2.34%)
May 08, 2009 1223 1255 1180 1201 0 -0.38(-0.03%)
May 07, 2009 1280 1311 1189 1201 0 -75.57(-5.92%)
May 06, 2009 1313 1342 1254 1277 0 -16.04(-1.24%)
May 05, 2009 1267 1336 1250 1293 0 +21.22(+1.67%)
May 04, 2009 1250 1273 1229 1271 0 +86.62(+7.31%)
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.