Textile - Apparel Clothing Sector (CIX: MSECTOR320)
2,013.94   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 728.50 761.65 719.18 740.71 0 +6.45(+0.88%)
Feb 26, 2009 759.85 774.77 723.35 734.26 0 -16.45(-2.19%)
Feb 25, 2009 753.53 772.56 731.42 750.71 0 -5.77(-0.76%)
Feb 24, 2009 732.98 763.73 711.37 756.48 0 +31.08(+4.28%)
Feb 23, 2009 758.64 769.38 719.66 725.40 0 -28.89(-3.83%)
Feb 20, 2009 747.39 773.39 732.99 754.29 0 -7.62(-1.00%)
Feb 19, 2009 763.01 786.35 748.74 761.91 0 +3.39(+0.45%)
Feb 18, 2009 765.10 774.40 742.30 758.52 0 -1.90(-0.25%)
Feb 17, 2009 755.03 776.86 741.41 760.42 0 -13.98(-1.80%)
Feb 16, 2009 790.59 804.24 765.61 774.40 0 +0.00(+0.00%)
Feb 13, 2009 790.59 804.24 765.61 774.40 0 -18.55(-2.34%)
Feb 12, 2009 780.30 802.98 761.88 792.95 0 -11.43(-1.42%)
Feb 11, 2009 812.12 834.64 786.11 804.38 0 -2.58(-0.32%)
Feb 10, 2009 833.90 851.27 798.86 806.96 0 -34.30(-4.08%)
Feb 09, 2009 858.88 867.51 825.04 841.26 0 -20.29(-2.36%)
Feb 06, 2009 840.43 887.03 834.53 861.55 0 +21.20(+2.52%)
Feb 05, 2009 813.03 850.75 804.82 840.35 0 +23.29(+2.85%)
Feb 04, 2009 832.31 844.16 798.59 817.06 0 -14.51(-1.75%)
Feb 03, 2009 815.17 846.00 804.38 831.57 0 +22.51(+2.78%)
Feb 02, 2009 822.01 840.28 794.86 809.06 0 -26.26(-3.14%)
Jan 30, 2009 854.17 864.27 818.26 835.32 0 -16.98(-1.99%)
Jan 29, 2009 878.29 892.19 843.77 852.30 0 -37.07(-4.17%)
Jan 28, 2009 865.98 906.03 855.24 889.37 0 +44.55(+5.27%)
Jan 27, 2009 840.66 857.96 822.97 844.82 0 +6.49(+0.77%)
Jan 26, 2009 825.59 862.66 810.22 838.32 0 +19.50(+2.38%)
Jan 23, 2009 801.18 840.54 790.76 818.82 0 -2.04(-0.25%)
Jan 22, 2009 808.84 837.09 784.69 820.86 0 -4.53(-0.55%)
Jan 21, 2009 803.02 831.07 771.07 825.39 0 +31.85(+4.01%)
Jan 20, 2009 843.75 850.66 787.93 793.54 0 -62.94(-7.35%)
Jan 19, 2009 853.68 871.80 830.05 856.48 0 +0.00(+0.00%)
Jan 16, 2009 853.68 871.80 830.05 856.48 0 +14.39(+1.71%)
Jan 15, 2009 814.22 856.13 790.65 842.09 0 +29.27(+3.60%)
Jan 14, 2009 797.04 830.32 774.35 812.81 0 -12.02(-1.46%)
Jan 13, 2009 830.66 849.11 800.11 824.83 0 -5.36(-0.65%)
Jan 12, 2009 853.26 860.20 818.14 830.19 0 -25.34(-2.96%)
Jan 09, 2009 900.41 907.04 844.89 855.53 0 -48.81(-5.40%)
Jan 08, 2009 905.41 918.28 870.51 904.34 0 -8.48(-0.93%)
Jan 07, 2009 925.03 933.89 893.40 912.82 0 -26.99(-2.87%)
Jan 06, 2009 934.16 953.52 907.31 939.82 0 +11.23(+1.21%)
Jan 05, 2009 927.72 940.43 900.18 928.59 0 -4.02(-0.43%)
Jan 02, 2009 909.96 942.39 885.96 932.61 0 +31.64(+3.51%)
Jan 01, 2009 873.33 914.17 867.36 900.97 0 +0.00(+0.00%)
Dec 31, 2008 873.33 914.17 867.36 900.97 0 +25.30(+2.89%)
Dec 30, 2008 852.59 883.68 837.01 875.67 0 +29.01(+3.43%)
Dec 29, 2008 864.70 877.65 831.95 846.65 0 -20.71(-2.39%)
Dec 26, 2008 853.03 877.48 846.96 867.37 0 +17.47(+2.06%)
Dec 25, 2008 842.70 861.83 831.91 849.90 0 +0.00(+0.00%)
Dec 24, 2008 842.70 861.83 831.91 849.90 0 +8.52(+1.01%)
Dec 23, 2008 867.34 879.55 825.87 841.37 0 -19.50(-2.27%)
Dec 22, 2008 904.81 914.09 832.87 860.88 0 -45.63(-5.03%)
Dec 19, 2008 912.66 935.41 881.61 906.51 0 +0.26(+0.03%)
Dec 18, 2008 922.61 938.22 885.72 906.25 0 -5.98(-0.66%)
Dec 17, 2008 877.89 933.36 863.91 912.22 0 +22.37(+2.51%)
Dec 16, 2008 844.12 897.53 822.45 889.86 0 +63.41(+7.67%)
Dec 15, 2008 857.35 869.82 803.92 826.44 0 -25.19(-2.96%)
Dec 12, 2008 809.89 864.92 800.94 851.63 0 +15.00(+1.79%)
Dec 11, 2008 888.66 907.92 818.02 836.63 0 -98.89(-10.57%)
Dec 10, 2008 932.07 956.42 906.74 935.52 0 +11.59(+1.25%)
Dec 09, 2008 952.70 981.45 913.32 923.93 0 -40.30(-4.18%)
Dec 08, 2008 948.67 988.92 926.85 964.23 0 +28.18(+3.01%)
Dec 05, 2008 879.64 942.53 842.40 936.04 0 +38.62(+4.30%)
Dec 04, 2008 885.57 936.59 864.09 897.43 0 +1.33(+0.15%)
Dec 03, 2008 859.03 908.76 823.27 896.10 0 +39.56(+4.62%)
Dec 02, 2008 834.92 876.50 809.04 856.53 0 +42.06(+5.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here