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, 2009 1186 1230 1148 1194 0 +23.75(+2.03%)
Apr 29, 2009 1164 1197 1134 1171 0 +27.47(+2.40%)
Apr 28, 2009 1129 1181 1110 1143 0 +0.75(+0.07%)
Apr 27, 2009 1194 1219 1133 1142 0 -76.57(-6.28%)
Apr 24, 2009 1059 1268 1050 1219 0 +240.94(+24.63%)
Apr 23, 2009 984.94 1040 941.02 978.12 0 +3.36(+0.34%)
Apr 22, 2009 896.33 1002 892.60 974.75 0 +63.49(+6.97%)
Apr 21, 2009 875.72 914.02 844.76 911.26 0 +27.42(+3.10%)
Apr 20, 2009 920.54 933.38 851.25 883.84 0 -61.00(-6.46%)
Apr 17, 2009 901.76 954.97 887.39 944.85 0 +43.05(+4.77%)
Apr 16, 2009 878.16 918.75 855.22 901.80 0 +34.16(+3.94%)
Apr 15, 2009 812.29 889.76 809.25 867.64 0 +46.43(+5.65%)
Apr 14, 2009 837.25 862.36 803.18 821.21 0 -25.36(-3.00%)
Apr 13, 2009 846.28 859.87 813.70 846.56 0 -6.33(-0.74%)
Apr 10, 2009 812.92 866.55 805.29 852.89 0 +0.00(+0.00%)
Apr 09, 2009 812.92 866.55 805.29 852.89 0 +67.86(+8.64%)
Apr 08, 2009 795.28 812.94 766.87 785.03 0 -28.98(-3.56%)
Apr 07, 2009 847.88 861.11 788.78 814.01 0 -52.25(-6.03%)
Apr 06, 2009 860.95 886.73 840.31 866.26 0 -12.61(-1.44%)
Apr 03, 2009 855.31 887.63 840.99 878.88 0 +11.83(+1.36%)
Apr 02, 2009 803.59 881.82 793.92 867.05 0 +51.01(+6.25%)
Apr 01, 2009 766.64 825.53 754.56 816.03 0 +38.84(+5.00%)
Mar 31, 2009 776.54 805.04 750.97 777.19 0 +8.84(+1.15%)
Mar 30, 2009 802.27 817.63 748.49 768.35 0 -63.32(-7.61%)
Mar 27, 2009 852.20 861.25 800.03 831.67 0 -34.56(-3.99%)
Mar 26, 2009 763.61 879.16 759.27 866.23 0 +107.69(+14.20%)
Mar 25, 2009 714.22 806.29 711.72 758.54 0 +44.64(+6.25%)
Mar 24, 2009 699.92 734.10 686.17 713.90 0 +4.43(+0.63%)
Mar 23, 2009 680.25 714.05 662.72 709.47 0 +73.14(+11.49%)
Mar 20, 2009 657.43 672.08 620.14 636.33 0 -14.52(-2.23%)
Mar 19, 2009 645.29 672.09 633.74 650.85 0 +18.81(+2.98%)
Mar 18, 2009 591.73 662.81 581.93 632.03 0 +39.71(+6.70%)
Mar 17, 2009 564.24 596.31 555.19 592.32 0 +27.03(+4.78%)
Mar 16, 2009 562.05 605.03 558.74 565.29 0 +9.82(+1.77%)
Mar 13, 2009 542.80 581.26 534.40 555.47 0 +13.80(+2.55%)
Mar 12, 2009 499.76 546.71 485.67 541.67 0 +35.09(+6.93%)
Mar 11, 2009 513.16 525.12 492.00 506.58 0 +0.34(+0.07%)
Mar 10, 2009 484.35 524.20 470.54 506.24 0 +39.84(+8.54%)
Mar 09, 2009 495.85 513.49 460.63 466.40 0 -32.30(-6.48%)
Mar 06, 2009 525.43 532.44 481.13 498.70 0 -17.56(-3.40%)
Mar 05, 2009 542.74 554.09 508.86 516.26 0 -37.34(-6.75%)
Mar 04, 2009 550.92 571.51 536.56 553.61 0 +10.74(+1.98%)
Mar 03, 2009 584.47 602.02 533.03 542.87 0 -35.54(-6.14%)
Mar 02, 2009 607.75 622.15 572.62 578.41 0 -40.98(-6.62%)
Feb 27, 2009 634.16 655.66 608.52 619.39 0 -23.41(-3.64%)
Feb 26, 2009 659.04 689.54 637.09 642.80 0 -7.79(-1.20%)
Feb 25, 2009 686.26 694.09 643.89 650.59 0 -36.97(-5.38%)
Feb 24, 2009 666.96 736.05 647.12 687.56 0 -29.22(-4.08%)
Feb 23, 2009 755.57 771.26 713.29 716.78 0 -40.65(-5.37%)
Feb 20, 2009 768.53 790.74 739.34 757.43 0 -27.21(-3.47%)
Feb 19, 2009 811.27 840.80 775.15 784.64 0 -17.43(-2.17%)
Feb 18, 2009 844.53 858.91 795.39 802.07 0 -33.44(-4.00%)
Feb 17, 2009 843.35 860.14 820.51 835.50 0 -38.12(-4.36%)
Feb 16, 2009 887.89 902.58 858.75 873.62 0 +0.00(+0.00%)
Feb 13, 2009 887.89 902.58 858.75 873.62 0 -9.43(-1.07%)
Feb 12, 2009 849.74 893.24 835.46 883.05 0 +8.26(+0.94%)
Feb 11, 2009 889.07 913.00 861.19 874.78 0 -9.69(-1.10%)
Feb 10, 2009 949.54 972.07 875.14 884.48 0 -73.78(-7.70%)
Feb 09, 2009 966.87 978.39 919.97 958.25 0 -10.31(-1.06%)
Feb 06, 2009 906.68 978.71 899.19 968.56 0 +59.90(+6.59%)
Feb 05, 2009 877.68 920.61 861.85 908.65 0 +27.54(+3.13%)
Feb 04, 2009 907.68 918.91 873.03 881.12 0 -30.12(-3.31%)
Feb 03, 2009 872.77 930.77 859.03 911.24 0 +41.86(+4.81%)
Feb 02, 2009 863.55 888.21 849.40 869.38 0 -5.94(-0.68%)
Jan 30, 2009 939.81 942.48 869.52 875.32 0 -60.91(-6.51%)
Jan 29, 2009 982.85 992.91 925.76 936.23 0 -64.67(-6.46%)
Jan 28, 2009 971.20 1030 954.28 1001 0 +47.98(+5.04%)
Jan 27, 2009 934.54 965.43 924.11 952.92 0 +25.40(+2.74%)
Jan 26, 2009 928.48 956.02 908.04 927.52 0 +1.78(+0.19%)
Jan 23, 2009 907.23 953.53 885.72 925.74 0 -4.64(-0.50%)
Jan 22, 2009 944.06 967.07 897.71 930.38 0 -34.12(-3.54%)
Jan 21, 2009 938.71 968.05 913.33 964.50 0 +35.93(+3.87%)
Jan 20, 2009 995.46 1004 917.78 928.56 0 -75.32(-7.50%)
Jan 19, 2009 1019 1034 960.95 1004 0 +0.00(+0.00%)
Jan 16, 2009 1019 1034 960.95 1004 0 -3.50(-0.35%)
Jan 15, 2009 1017 1027 944.73 1007 0 -12.40(-1.22%)
Jan 14, 2009 1041 1044 1001 1020 0 -38.75(-3.66%)
Jan 13, 2009 1061 1092 1047 1059 0 -6.24(-0.59%)
Jan 12, 2009 1094 1105 1054 1065 0 -28.19(-2.58%)
Jan 09, 2009 1145 1160 1089 1093 0 -55.37(-4.82%)
Jan 08, 2009 1157 1169 1120 1148 0 -7.89(-0.68%)
Jan 07, 2009 1189 1196 1145 1156 0 -46.01(-3.83%)
Jan 06, 2009 1197 1229 1183 1202 0 +11.21(+0.94%)
Jan 05, 2009 1171 1201 1152 1191 0 +14.10(+1.20%)
Jan 02, 2009 1148 1184 1116 1177 0 +34.09(+2.98%)
Jan 01, 2009 1119 1157 1099 1143 0 +0.00(+0.00%)
Dec 31, 2008 1119 1157 1099 1143 0 +26.09(+2.34%)
Dec 30, 2008 1104 1125 1079 1117 0 +16.07(+1.46%)
Dec 29, 2008 1114 1133 1074 1101 0 -16.03(-1.44%)
Dec 26, 2008 1099 1125 1081 1117 0 +20.20(+1.84%)
Dec 25, 2008 1095 1110 1081 1096 0 +0.00(+0.00%)
Dec 24, 2008 1095 1110 1081 1096 0 +5.37(+0.49%)
Dec 23, 2008 1125 1147 1077 1091 0 -21.23(-1.91%)
Dec 22, 2008 1158 1164 1083 1112 0 -46.80(-4.04%)
Dec 19, 2008 1172 1189 1104 1159 0 -18.65(-1.58%)
Dec 18, 2008 1151 1196 1118 1178 0 +40.04(+3.52%)
Dec 17, 2008 1089 1149 1067 1138 0 +35.81(+3.25%)
Dec 16, 2008 1034 1110 1027 1102 0 +76.78(+7.49%)
Dec 15, 2008 1055 1074 998.08 1025 0 -27.59(-2.62%)
Dec 12, 2008 990.22 1079 965.92 1053 0 +44.65(+4.43%)
Dec 11, 2008 1087 1098 980.64 1008 0 -96.51(-8.74%)
Dec 10, 2008 1087 1120 1068 1105 0 +29.65(+2.76%)
Dec 09, 2008 1094 1130 1063 1075 0 -28.31(-2.57%)
Dec 08, 2008 1100 1151 1072 1103 0 +14.46(+1.33%)
Dec 05, 2008 1003 1093 969.18 1089 0 +73.58(+7.25%)
Dec 04, 2008 965.07 1044 951.99 1015 0 +40.15(+4.12%)
Dec 03, 2008 930.98 987.76 886.00 975.10 0 +44.55(+4.79%)
Dec 02, 2008 893.15 951.30 866.49 930.55 0 +53.01(+6.04%)
Dec 01, 2008 959.03 975.80 868.78 877.54 0 -126.63(-12.61%)
Nov 28, 2008 978.08 1007 956.13 1004 0 +15.27(+1.54%)
Nov 27, 2008 903.68 1001 886.51 988.90 0 +0.00(+0.00%)
Nov 26, 2008 903.68 1001 886.51 988.90 0 +74.17(+8.11%)
Nov 25, 2008 912.29 955.75 875.91 914.73 0 +6.05(+0.67%)
Nov 24, 2008 857.87 926.31 849.15 908.68 0 +57.20(+6.72%)
Nov 21, 2008 853.28 862.76 782.29 851.48 0 +13.77(+1.64%)
Nov 20, 2008 851.65 892.25 816.69 837.70 0 -23.23(-2.70%)
Nov 19, 2008 952.72 960.56 856.19 860.93 0 -93.98(-9.84%)
Nov 18, 2008 971.64 990.77 928.78 954.91 0 -9.02(-0.94%)
Nov 17, 2008 1020 1045 957.37 963.93 0 -67.51(-6.55%)
Nov 14, 2008 1053 1114 1025 1031 0 -42.17(-3.93%)
Nov 13, 2008 1053 1090 982.01 1074 0 +24.03(+2.29%)
Nov 12, 2008 1118 1128 1045 1050 0 -86.40(-7.61%)
Nov 11, 2008 1140 1163 1103 1136 0 -19.16(-1.66%)
Nov 10, 2008 1240 1255 1139 1155 0 -77.41(-6.28%)
Nov 07, 2008 1213 1247 1188 1233 0 +23.93(+1.98%)
Nov 06, 2008 1291 1314 1201 1209 0 -90.30(-6.95%)
Nov 05, 2008 1334 1364 1290 1299 0 -52.67(-3.90%)
Nov 04, 2008 1307 1377 1280 1352 0 -9.68(-0.71%)
Nov 03, 2008 1419 1439 1331 1361 0 -58.98(-4.15%)
Oct 31, 2008 1322 1430 1312 1420 0 +72.67(+5.39%)
Oct 30, 2008 1373 1403 1313 1348 0 +11.75(+0.88%)
Oct 29, 2008 1339 1395 1290 1336 0 -4.20(-0.31%)
Oct 28, 2008 1337 1372 1259 1340 0 +31.66(+2.42%)
Oct 27, 2008 1356 1393 1298 1308 0 -57.96(-4.24%)
Oct 24, 2008 1327 1417 1295 1366 0 -49.45(-3.49%)
Oct 23, 2008 1460 1484 1349 1416 0 -46.91(-3.21%)
Oct 22, 2008 1487 1517 1415 1463 0 -46.50(-3.08%)
Oct 21, 2008 1552 1592 1491 1509 0 -64.57(-4.10%)
Oct 20, 2008 1529 1586 1504 1574 0 +56.26(+3.71%)
Oct 17, 2008 1523 1598 1459 1518 0 -25.93(-1.68%)
Oct 16, 2008 1494 1564 1425 1543 0 +57.22(+3.85%)
Oct 15, 2008 1552 1568 1478 1486 0 -91.49(-5.80%)
Oct 14, 2008 1702 1738 1533 1578 0 -64.73(-3.94%)
Oct 13, 2008 1555 1657 1497 1642 0 +145.55(+9.72%)
Oct 10, 2008 1509 1600 1416 1497 0 -52.79(-3.41%)
Oct 09, 2008 1671 1743 1510 1550 0 -92.98(-5.66%)
Oct 08, 2008 1553 1693 1523 1643 0 +26.04(+1.61%)
Oct 07, 2008 1742 1751 1601 1617 0 -113.57(-6.56%)
Oct 06, 2008 1757 1795 1652 1730 0 -78.05(-4.32%)
Oct 03, 2008 1916 1962 1800 1808 0 -88.43(-4.66%)
Oct 02, 2008 2007 2012 1880 1897 0 -115.24(-5.73%)
Oct 01, 2008 2026 2060 1975 2012 0 -34.50(-1.69%)
Sep 30, 2008 2059 2088 1998 2046 0 +17.51(+0.86%)
Sep 29, 2008 2074 2112 1972 2029 0 -92.55(-4.36%)
Sep 26, 2008 2092 2141 2077 2121 0 -11.73(-0.55%)
Sep 25, 2008 2100 2164 2083 2133 0 +32.85(+1.56%)
Sep 24, 2008 2115 2143 2084 2100 0 -6.40(-0.30%)
Sep 23, 2008 2131 2168 2077 2107 0 -27.60(-1.29%)
Sep 22, 2008 2230 2245 2108 2134 0 -124.46(-5.51%)
Sep 19, 2008 2198 2324 2141 2259 0 +128.94(+6.05%)
Sep 18, 2008 2131 2200 2031 2130 0 +41.12(+1.97%)
Sep 17, 2008 2112 2140 2049 2089 0 -65.93(-3.06%)
Sep 16, 2008 2051 2184 2026 2155 0 +57.00(+2.72%)
Sep 15, 2008 2085 2162 2055 2098 0 -69.42(-3.20%)
Sep 12, 2008 2171 2197 2124 2167 0 -22.64(-1.03%)
Sep 11, 2008 2164 2210 2120 2190 0 -3.92(-0.18%)
Sep 10, 2008 2165 2220 2114 2194 0 +43.21(+2.01%)
Sep 09, 2008 2227 2254 2141 2150 0 -81.41(-3.65%)
Sep 08, 2008 2212 2274 2182 2232 0 +71.85(+3.33%)
Sep 05, 2008 2134 2179 2082 2160 0 +4.18(+0.19%)
Sep 04, 2008 2228 2237 2137 2156 0 -92.07(-4.10%)
Sep 03, 2008 2216 2278 2199 2248 0 +30.53(+1.38%)
Sep 02, 2008 2205 2299 2188 2217 0 +70.10(+3.26%)
Sep 01, 2008 2149 2172 2115 2147 0 +0.00(+0.00%)
Aug 29, 2008 2149 2172 2115 2147 0 -24.55(-1.13%)
Aug 28, 2008 2141 2174 2109 2172 0 +40.14(+1.88%)
Aug 27, 2008 2104 2151 2090 2132 0 +27.94(+1.33%)
Aug 26, 2008 2092 2112 2060 2104 0 +17.69(+0.85%)
Aug 25, 2008 2116 2127 2049 2086 0 -42.57(-2.00%)
Aug 22, 2008 2076 2137 2052 2129 0 +64.25(+3.11%)
Aug 21, 2008 2055 2086 2020 2064 0 -7.43(-0.36%)
Aug 20, 2008 2102 2134 2046 2072 0 -24.18(-1.15%)
Aug 19, 2008 2144 2156 2022 2096 0 -75.32(-3.47%)
Aug 18, 2008 2242 2248 2148 2171 0 -59.95(-2.69%)
Aug 15, 2008 2180 2259 2148 2231 0 +62.46(+2.88%)
Aug 14, 2008 2085 2179 2070 2169 0 +72.24(+3.45%)
Aug 13, 2008 2111 2130 2038 2097 0 -26.88(-1.27%)
Aug 12, 2008 2123 2164 2089 2123 0 -12.86(-0.60%)
Aug 11, 2008 2047 2193 2020 2136 0 +86.76(+4.23%)
Aug 08, 2008 1949 2071 1917 2050 0 +107.96(+5.56%)
Aug 07, 2008 1951 1987 1885 1942 0 -34.68(-1.75%)
Aug 06, 2008 1972 1997 1924 1976 0 -12.93(-0.65%)
Aug 05, 2008 1856 2017 1836 1989 0 +147.95(+8.04%)
Aug 04, 2008 1835 1859 1802 1841 0 +6.38(+0.35%)
Aug 01, 2008 1849 1875 1802 1835 0 -4.03(-0.22%)
Jul 31, 2008 1867 1892 1829 1839 0 -41.83(-2.22%)
Jul 30, 2008 1873 1940 1828 1881 0 +2.66(+0.14%)
Jul 29, 2008 1860 1893 1832 1878 0 +35.45(+1.92%)
Jul 28, 2008 1901 1908 1829 1843 0 -63.93(-3.35%)
Jul 25, 2008 1918 1942 1856 1906 0 +18.88(+1.00%)
Jul 24, 2008 2051 2082 1867 1888 0 -152.07(-7.46%)
Jul 23, 2008 1978 2085 1976 2040 0 +26.41(+1.31%)
Jul 22, 2008 1919 2015 1858 2013 0 +63.32(+3.25%)
Jul 21, 2008 1974 2005 1927 1950 0 -9.52(-0.49%)
Jul 18, 2008 1982 2003 1912 1959 0 -21.98(-1.11%)
Jul 17, 2008 1944 2002 1879 1981 0 +46.91(+2.42%)
Jul 16, 2008 1839 1940 1795 1935 0 +100.34(+5.47%)
Jul 15, 2008 1773 1865 1748 1834 0 +43.05(+2.40%)
Jul 14, 2008 1849 1874 1777 1791 0 -36.43(-1.99%)
Jul 11, 2008 1854 1873 1806 1828 0 -43.22(-2.31%)
Jul 10, 2008 1907 1923 1839 1871 0 -37.55(-1.97%)
Jul 09, 2008 1932 1986 1896 1908 0 -52.43(-2.67%)
Jul 08, 2008 1868 1974 1847 1961 0 +85.52(+4.56%)
Jul 07, 2008 1904 1926 1848 1875 0 -19.03(-1.00%)
Jul 04, 2008 1885 1919 1851 1894 0 +0.00(+0.00%)
Jul 03, 2008 1885 1919 1851 1894 0 +16.14(+0.86%)
Jul 02, 2008 1931 1953 1866 1878 0 -53.38(-2.76%)
Jul 01, 2008 1925 1967 1890 1932 0 -17.77(-0.91%)
Jun 30, 2008 1964 1992 1927 1949 0 -24.32(-1.23%)
Jun 27, 2008 1998 2016 1951 1974 0 -20.96(-1.05%)
Jun 26, 2008 2027 2044 1982 1995 0 -58.45(-2.85%)
Jun 25, 2008 2041 2092 2025 2053 0 +18.80(+0.92%)
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.