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 (%)
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%)
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.