Textile - Apparel Clothing Sector (CIX: MSECTOR320)
2,190.29   -30.84 (-1.39%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2579 2600 2558 2576 0 +13.12(+0.51%)
Feb 27, 2013 2519 2582 2507 2563 0 +27.86(+1.10%)
Feb 26, 2013 2524 2559 2496 2535 0 -7.67(-0.30%)
Feb 22, 2013 2559 2574 2512 2543 0 +1.29(+0.05%)
Feb 21, 2013 2561 2584 2520 2541 0 -29.69(-1.15%)
Feb 20, 2013 2616 2632 2566 2571 0 +14.40(+0.56%)
Feb 15, 2013 2557 2557 2557 0 +33.99(+1.35%)
Feb 14, 2013 2511 2536 2491 2523 0 +1.85(+0.07%)
Feb 13, 2013 2523 2544 2500 2521 0 -4.28(-0.17%)
Feb 12, 2013 2525 2551 2507 2525 0 +6.83(+0.27%)
Feb 11, 2013 2525 2533 2496 2518 0 -12.41(-0.49%)
Feb 08, 2013 2530 2554 2510 2531 0 +2.32(+0.09%)
Feb 07, 2013 2512 2547 2481 2528 0 +17.44(+0.69%)
Feb 06, 2013 2484 2532 2468 2511 0 +47.61(+1.93%)
Feb 04, 2013 2473 2502 2452 2463 0 -22.89(-0.92%)
Feb 01, 2013 2510 2519 2473 2486 0 -10.22(-0.41%)
Jan 31, 2013 2484 2523 2464 2496 0 +21.42(+0.87%)
Jan 30, 2013 2487 2508 2466 2475 0 -18.51(-0.74%)
Jan 29, 2013 2498 2515 2473 2494 0 -6.99(-0.28%)
Jan 28, 2013 2503 2515 2474 2501 0 -4.27(-0.17%)
Jan 25, 2013 2463 2513 2449 2505 0 +48.79(+1.99%)
Jan 24, 2013 2474 2497 2412 2456 0 -25.54(-1.03%)
Jan 23, 2013 2455 2490 2439 2482 0 +11.60(+0.47%)
Jan 22, 2013 2462 2486 2442 2470 0 +8.83(+0.36%)
Jan 18, 2013 2461 2461 2461 0 -35.65(-1.43%)
Jan 17, 2013 2502 2523 2458 2497 0 -4.33(-0.17%)
Jan 16, 2013 2515 2534 2481 2501 0 -16.36(-0.65%)
Jan 15, 2013 2497 2534 2473 2517 0 -12.25(-0.48%)
Jan 14, 2013 2487 2541 2474 2530 0 +41.83(+1.68%)
Jan 12, 2013 2500 2512 2466 2488 0 +0.00(+0.00%)
Jan 11, 2013 2500 2512 2466 2488 0 -7.09(-0.28%)
Jan 10, 2013 2479 2509 2452 2495 0 +19.93(+0.81%)
Jan 09, 2013 2500 2519 2464 2475 0 -21.27(-0.85%)
Jan 08, 2013 2489 2514 2470 2496 0 +7.12(+0.29%)
Jan 07, 2013 2501 2523 2460 2489 0 -32.41(-1.29%)
Jan 04, 2013 2517 2540 2480 2522 0 +7.27(+0.29%)
Jan 03, 2013 2486 2540 2474 2514 0 +29.42(+1.18%)
Jan 02, 2013 2504 2514 2449 2485 0 -12.83(-0.51%)
Dec 31, 2012 2498 2498 2498 0 +50.86(+2.08%)
Dec 28, 2012 2449 2478 2431 2447 0 -17.62(-0.71%)
Dec 27, 2012 2441 2476 2423 2464 0 +28.45(+1.17%)
Dec 26, 2012 2487 2495 2416 2436 0 -50.68(-2.04%)
Dec 24, 2012 2487 2487 2487 0 -1.44(-0.06%)
Dec 21, 2012 2470 2505 2449 2488 0 -2.66(-0.11%)
Dec 20, 2012 2498 2509 2452 2491 0 -4.52(-0.18%)
Dec 19, 2012 2510 2536 2488 2495 0 -14.76(-0.59%)
Dec 18, 2012 2486 2527 2477 2510 0 +28.36(+1.14%)
Dec 17, 2012 2447 2488 2429 2482 0 +35.13(+1.44%)
Dec 14, 2012 2451 2476 2426 2447 0 -5.04(-0.21%)
Dec 13, 2012 2476 2496 2439 2452 0 -24.77(-1.00%)
Dec 12, 2012 2491 2511 2454 2476 0 -16.16(-0.65%)
Dec 11, 2012 2461 2500 2451 2493 0 +37.26(+1.52%)
Dec 10, 2012 2492 2507 2437 2455 0 -36.91(-1.48%)
Dec 07, 2012 2509 2523 2464 2492 0 -15.37(-0.61%)
Dec 06, 2012 2485 2527 2444 2508 0 +28.52(+1.15%)
Dec 05, 2012 2503 2525 2449 2479 0 -29.45(-1.17%)
Dec 04, 2012 2553 2563 2495 2509 0 -34.89(-1.37%)
Nov 30, 2012 2568 2579 2520 2543 0 -17.81(-0.70%)
Nov 29, 2012 2579 2590 2534 2561 0 +0.04(+0.00%)
Nov 28, 2012 2501 2575 2486 2561 0 +54.04(+2.16%)
Nov 27, 2012 2482 2535 2463 2507 0 +4.73(+0.19%)
Nov 26, 2012 2499 2520 2467 2502 0 -2.50(-0.10%)
Nov 24, 2012 2495 2518 2483 2505 0 +0.06(+0.00%)
Nov 23, 2012 2495 2518 2483 2505 0 +14.81(+0.59%)
Nov 21, 2012 2490 2490 2490 0 -9.01(-0.36%)
Nov 20, 2012 2480 2512 2469 2499 0 +17.28(+0.70%)
Nov 19, 2012 2460 2502 2449 2482 0 +42.79(+1.75%)
Nov 16, 2012 2403 2451 2387 2439 0 +38.77(+1.62%)
Nov 15, 2012 2397 2431 2373 2400 0 -2.60(-0.11%)
Nov 14, 2012 2474 2489 2392 2403 0 -59.48(-2.42%)
Nov 13, 2012 2463 2495 2430 2462 0 -6.69(-0.27%)
Nov 12, 2012 2471 2491 2424 2469 0 +41.96(+1.73%)
Nov 09, 2012 2436 2464 2406 2427 0 -17.14(-0.70%)
Nov 08, 2012 2509 2516 2438 2444 0 -66.16(-2.64%)
Nov 07, 2012 2525 2541 2487 2510 0 -41.97(-1.64%)
Nov 06, 2012 2528 2556 2513 2552 0 +25.30(+1.00%)
Nov 05, 2012 2509 2539 2495 2527 0 +15.43(+0.61%)
Nov 02, 2012 2539 2565 2504 2512 0 -21.47(-0.85%)
Nov 01, 2012 2495 2545 2474 2533 0 +47.87(+1.93%)
Oct 31, 2012 2490 2520 2447 2485 0 +66.68(+2.76%)
Oct 26, 2012 2419 2419 2419 0 -10.50(-0.43%)
Oct 25, 2012 2463 2481 2401 2429 0 -23.11(-0.94%)
Oct 24, 2012 2460 2474 2409 2452 0 +0.24(+0.01%)
Oct 23, 2012 2454 2480 2415 2452 0 -71.64(-2.84%)
Oct 19, 2012 2562 2573 2504 2524 0 -51.53(-2.00%)
Oct 18, 2012 2579 2596 2550 2575 0 -6.55(-0.25%)
Oct 17, 2012 2572 2603 2557 2582 0 +9.30(+0.36%)
Oct 16, 2012 2528 2583 2520 2572 0 +55.02(+2.19%)
Oct 15, 2012 2486 2528 2471 2517 0 +36.82(+1.48%)
Oct 12, 2012 2473 2502 2459 2480 0 +5.75(+0.23%)
Oct 11, 2012 2491 2505 2468 2475 0 +3.82(+0.15%)
Oct 10, 2012 2484 2503 2461 2471 0 -1.36(-0.06%)
Oct 09, 2012 2506 2525 2464 2472 0 -36.36(-1.45%)
Oct 08, 2012 2524 2546 2501 2509 0 -19.44(-0.77%)
Oct 06, 2012 2550 2563 2516 2528 0 +0.00(+0.00%)
Oct 05, 2012 2550 2563 2516 2528 0 -8.68(-0.34%)
Oct 04, 2012 2510 2550 2496 2537 0 +36.92(+1.48%)
Oct 03, 2012 2512 2529 2478 2500 0 -11.82(-0.47%)
Oct 02, 2012 2484 2520 2460 2512 0 +32.11(+1.30%)
Oct 01, 2012 2493 2529 2461 2480 0 -8.58(-0.34%)
Sep 28, 2012 2485 2511 2456 2488 0 -18.89(-0.75%)
Sep 27, 2012 2481 2525 2467 2507 0 +33.75(+1.36%)
Sep 26, 2012 2461 2491 2443 2473 0 +12.56(+0.51%)
Sep 25, 2012 2497 2519 2452 2461 0 -23.75(-0.96%)
Sep 24, 2012 2485 2509 2466 2484 0 -10.71(-0.43%)
Sep 21, 2012 2526 2537 2486 2495 0 -15.81(-0.63%)
Sep 20, 2012 2516 2533 2484 2511 0 -17.81(-0.70%)
Sep 19, 2012 2521 2559 2503 2529 0 +10.48(+0.42%)
Sep 18, 2012 2558 2564 2493 2518 0 -44.37(-1.73%)
Sep 17, 2012 2567 2576 2535 2563 0 -17.96(-0.70%)
Sep 14, 2012 2552 2601 2539 2581 0 +32.15(+1.26%)
Sep 13, 2012 2511 2572 2489 2548 0 +41.40(+1.65%)
Sep 12, 2012 2507 2529 2486 2507 0 +4.68(+0.19%)
Sep 11, 2012 2496 2515 2469 2502 0 -2.52(-0.10%)
Sep 10, 2012 2498 2539 2488 2505 0 -1.84(-0.07%)
Sep 07, 2012 2450 2531 2435 2507 0 +58.05(+2.37%)
Sep 06, 2012 2416 2461 2405 2449 0 +40.04(+1.66%)
Sep 05, 2012 2417 2429 2389 2409 0 -4.53(-0.19%)
Sep 04, 2012 2400 2429 2372 2413 0 +11.64(+0.48%)
Aug 31, 2012 2402 2402 2402 0 +14.45(+0.61%)
Aug 30, 2012 2385 2407 2357 2387 0 -14.29(-0.60%)
Aug 29, 2012 2397 2420 2378 2401 0 +41.31(+1.75%)
Aug 27, 2012 2366 2378 2342 2360 0 -2.59(-0.11%)
Aug 24, 2012 2347 2380 2331 2363 0 +8.24(+0.35%)
Aug 23, 2012 2349 2367 2326 2354 0 +0.62(+0.03%)
Aug 22, 2012 2335 2362 2317 2354 0 +11.40(+0.49%)
Aug 21, 2012 2349 2374 2328 2342 0 -0.29(-0.01%)
Aug 20, 2012 2382 2391 2326 2343 0 -43.14(-1.81%)
Aug 17, 2012 2350 2395 2343 2386 0 +34.60(+1.47%)
Aug 16, 2012 2328 2367 2312 2351 0 +17.67(+0.76%)
Aug 15, 2012 2313 2346 2307 2334 0 +16.79(+0.72%)
Aug 14, 2012 2336 2354 2304 2317 0 -3.70(-0.16%)
Aug 13, 2012 2302 2328 2280 2320 0 +11.57(+0.50%)
Aug 11, 2012 2315 2333 2289 2309 0 +0.00(+0.00%)
Aug 10, 2012 2315 2333 2289 2309 0 -10.53(-0.45%)
Aug 09, 2012 2305 2334 2289 2319 0 +5.14(+0.22%)
Aug 08, 2012 2307 2326 2291 2314 0 -7.69(-0.33%)
Aug 07, 2012 2298 2365 2291 2322 0 +39.26(+1.72%)
Aug 06, 2012 2267 2297 2250 2283 0 +21.05(+0.93%)
Aug 03, 2012 2231 2278 2222 2262 0 +59.69(+2.71%)
Aug 02, 2012 2179 2234 2157 2202 0 +3.77(+0.17%)
Aug 01, 2012 2257 2279 2186 2198 0 -50.03(-2.23%)
Jul 31, 2012 2272 2282 2228 2248 0 -30.41(-1.33%)
Jul 30, 2012 2282 2308 2257 2279 0 -6.04(-0.26%)
Jul 27, 2012 2252 2300 2240 2285 0 +43.59(+1.95%)
Jul 26, 2012 2232 2267 2202 2241 0 +47.76(+2.18%)
Jul 25, 2012 2214 2236 2177 2193 0 -15.90(-0.72%)
Jul 24, 2012 2231 2257 2190 2209 0 -7.36(-0.33%)
Jul 23, 2012 2190 2234 2160 2217 0 -14.08(-0.63%)
Jul 20, 2012 2261 2267 2207 2231 0 -41.86(-1.84%)
Jul 19, 2012 2221 2291 2210 2273 0 +82.88(+3.79%)
Jul 18, 2012 2144 2215 2137 2190 0 +34.49(+1.60%)
Jul 17, 2012 2152 2176 2130 2155 0 +11.75(+0.55%)
Jul 16, 2012 2154 2168 2126 2143 0 -21.83(-1.01%)
Jul 14, 2012 2135 2180 2125 2165 0 +0.00(+0.00%)
Jul 13, 2012 2135 2180 2125 2165 0 +43.78(+2.06%)
Jul 12, 2012 2108 2140 2075 2121 0 -4.19(-0.20%)
Jul 11, 2012 2156 2165 2091 2126 0 -20.08(-0.94%)
Jul 10, 2012 2160 2199 2132 2146 0 -89.64(-4.01%)
Jul 09, 2012 2247 2268 2215 2235 0 -12.67(-0.56%)
Jul 06, 2012 2244 2264 2217 2248 0 -18.69(-0.82%)
Jul 05, 2012 2216 2286 2209 2267 0 +52.34(+2.36%)
Jul 03, 2012 2214 2214 2214 0 +9.19(+0.42%)
Jul 02, 2012 2230 2237 2177 2205 0 -21.50(-0.97%)
Jun 30, 2012 2215 2263 2184 2227 0 -1.35(-0.06%)
Jun 29, 2012 2215 2263 2184 2228 0 +38.85(+1.77%)
Jun 28, 2012 2238 2248 2149 2189 0 -63.06(-2.80%)
Jun 27, 2012 2263 2287 2226 2252 0 -11.62(-0.51%)
Jun 26, 2012 2286 2298 2244 2264 0 -16.75(-0.73%)
Jun 25, 2012 2296 2308 2257 2281 0 -41.70(-1.80%)
Jun 22, 2012 2302 2334 2279 2322 0 +36.40(+1.59%)
Jun 21, 2012 2336 2349 2277 2286 0 -56.32(-2.40%)
Jun 20, 2012 2337 2364 2312 2342 0 -1.30(-0.06%)
Jun 19, 2012 2327 2374 2319 2344 0 +30.28(+1.31%)
Jun 18, 2012 2294 2324 2269 2313 0 +6.65(+0.29%)
Jun 15, 2012 2275 2314 2255 2307 0 +37.82(+1.67%)
Jun 14, 2012 2294 2323 2234 2269 0 +13.72(+0.61%)
Jun 13, 2012 2303 2322 2238 2255 0 -54.48(-2.36%)
Jun 12, 2012 2285 2320 2253 2310 0 +44.06(+1.94%)
Jun 11, 2012 2323 2337 2262 2265 0 -35.91(-1.56%)
Jun 08, 2012 2260 2308 2243 2301 0 +27.10(+1.19%)
Jun 07, 2012 2302 2318 2251 2274 0 -44.20(-1.91%)
Jun 06, 2012 2307 2342 2287 2318 0 +28.67(+1.25%)
Jun 05, 2012 2249 2300 2237 2290 0 +34.09(+1.51%)
Jun 04, 2012 2240 2271 2213 2256 0 +18.09(+0.81%)
Jun 02, 2012 2282 2301 2212 2238 0 +0.00(+0.00%)
Jun 01, 2012 2282 2301 2212 2238 0 -96.68(-4.14%)
May 31, 2012 2339 2351 2289 2334 0 -3.32(-0.14%)
May 30, 2012 2354 2364 2323 2338 0 -41.31(-1.74%)
May 29, 2012 2352 2386 2334 2379 0 +41.87(+1.79%)
May 25, 2012 2337 2337 2337 0 +6.20(+0.27%)
May 24, 2012 2306 2353 2288 2331 0 +33.80(+1.47%)
May 23, 2012 2266 2317 2240 2297 0 +22.28(+0.98%)
May 22, 2012 2267 2315 2253 2275 0 +16.18(+0.72%)
May 21, 2012 2209 2264 2189 2259 0 +56.92(+2.59%)
May 18, 2012 2216 2258 2189 2202 0 -10.51(-0.48%)
May 17, 2012 2286 2297 2205 2212 0 -77.73(-3.39%)
May 16, 2012 2280 2312 2258 2290 0 +18.65(+0.82%)
May 15, 2012 2285 2319 2258 2271 0 -40.97(-1.77%)
May 14, 2012 2309 2339 2283 2312 0 -28.66(-1.22%)
May 11, 2012 2328 2371 2318 2341 0 +0.71(+0.03%)
May 10, 2012 2371 2390 2326 2340 0 -7.28(-0.31%)
May 09, 2012 2320 2372 2303 2347 0 -3.09(-0.13%)
May 08, 2012 2394 2400 2276 2351 0 -69.84(-2.89%)
May 07, 2012 2424 2454 2405 2420 0 -17.32(-0.71%)
May 04, 2012 2494 2508 2424 2438 0 -77.35(-3.08%)
May 03, 2012 2558 2577 2493 2515 0 -42.18(-1.65%)
May 02, 2012 2495 2573 2484 2557 0 +55.30(+2.21%)
May 01, 2012 2494 2538 2462 2502 0 +9.04(+0.36%)
Apr 30, 2012 2518 2533 2478 2493 0 -28.05(-1.11%)
Apr 27, 2012 2514 2546 2466 2521 0 +7.27(+0.29%)
Apr 26, 2012 2465 2528 2456 2514 0 +60.15(+2.45%)
Apr 25, 2012 2432 2470 2414 2454 0 +41.26(+1.71%)
Apr 24, 2012 2463 2479 2396 2412 0 -54.18(-2.20%)
Apr 23, 2012 2461 2479 2423 2466 0 -21.71(-0.87%)
Apr 20, 2012 2444 2509 2434 2488 0 +52.78(+2.17%)
Apr 19, 2012 2454 2475 2421 2435 0 -20.36(-0.83%)
Apr 18, 2012 2455 2471 2434 2456 0 -12.62(-0.51%)
Apr 17, 2012 2449 2487 2441 2468 0 +27.98(+1.15%)
Apr 16, 2012 2460 2479 2418 2440 0 -8.58(-0.35%)
Apr 13, 2012 2428 2471 2412 2449 0 +14.27(+0.59%)
Apr 12, 2012 2414 2449 2403 2435 0 +21.69(+0.90%)
Apr 11, 2012 2412 2435 2392 2413 0 +30.29(+1.27%)
Apr 10, 2012 2461 2468 2372 2383 0 -83.41(-3.38%)
Apr 09, 2012 2457 2481 2441 2466 0 -33.38(-1.34%)
Apr 05, 2012 2443 2521 2435 2500 0 +19.46(+0.78%)
Apr 04, 2012 2482 2503 2454 2480 0 -31.01(-1.23%)
Apr 03, 2012 2488 2525 2473 2511 0 +18.27(+0.73%)
Apr 02, 2012 2464 2513 2442 2493 0 +20.74(+0.84%)
Mar 30, 2012 2487 2524 2445 2472 0 +8.30(+0.34%)
Mar 29, 2012 2449 2472 2422 2464 0 -2.44(-0.10%)
Mar 28, 2012 2490 2502 2435 2466 0 -25.18(-1.01%)
Mar 27, 2012 2509 2524 2482 2491 0 -15.08(-0.60%)
Mar 26, 2012 2485 2526 2471 2506 0 +36.53(+1.48%)
Mar 23, 2012 2482 2502 2431 2470 0 -13.52(-0.54%)
Mar 22, 2012 2446 2502 2427 2483 0 +11.30(+0.46%)
Mar 21, 2012 2462 2491 2452 2472 0 +14.68(+0.60%)
Mar 20, 2012 2438 2471 2430 2457 0 +4.94(+0.20%)
Mar 19, 2012 2439 2473 2420 2453 0 +13.40(+0.55%)
Mar 16, 2012 2464 2488 2428 2439 0 -24.99(-1.01%)
Mar 15, 2012 2455 2479 2425 2464 0 +8.20(+0.33%)
Mar 14, 2012 2471 2491 2439 2456 0 -22.01(-0.89%)
Mar 13, 2012 2456 2490 2434 2478 0 +34.15(+1.40%)
Mar 12, 2012 2432 2466 2411 2444 0 +9.25(+0.38%)
Mar 09, 2012 2415 2457 2399 2435 0 +23.41(+0.97%)
Mar 08, 2012 2392 2435 2382 2411 0 +34.00(+1.43%)
Mar 07, 2012 2363 2393 2344 2377 0 +29.44(+1.25%)
Mar 06, 2012 2370 2382 2329 2348 0 -54.28(-2.26%)
Mar 05, 2012 2407 2430 2382 2402 0 -14.28(-0.59%)
Mar 02, 2012 2421 2444 2393 2416 0 -8.24(-0.34%)
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