Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textile - Apparel Footwear & Accessories Sector (CIX: MSECTOR321 )

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 29, 2016 1208 1219 1192 1209 0 -1.25(-0.10%)
Apr 28, 2016 1219 1237 1207 1210 0 -16.41(-1.34%)
Apr 27, 2016 1230 1237 1210 1226 0 -5.96(-0.48%)
Apr 26, 2016 1219 1240 1210 1232 0 +16.72(+1.38%)
Apr 25, 2016 1221 1224 1206 1216 0 -5.63(-0.46%)
Apr 22, 2016 1232 1239 1210 1221 0 -5.31(-0.43%)
Apr 21, 2016 1236 1240 1218 1227 0 +4.35(+0.36%)
Apr 20, 2016 1217 1235 1215 1222 0 +3.67(+0.30%)
Apr 19, 2016 1223 1229 1211 1219 0 +3.01(+0.25%)
Apr 18, 2016 1207 1223 1205 1216 0 +6.49(+0.54%)
Apr 15, 2016 1199 1214 1188 1209 0 +3.06(+0.25%)
Apr 14, 2016 1211 1225 1201 1206 0 -2.94(-0.24%)
Apr 13, 2016 1194 1215 1187 1209 0 +21.33(+1.80%)
Apr 12, 2016 1177 1192 1156 1188 0 +11.13(+0.95%)
Apr 11, 2016 1202 1207 1171 1177 0 -19.57(-1.64%)
Apr 08, 2016 1224 1226 1193 1196 0 -24.68(-2.02%)
Apr 07, 2016 1219 1235 1209 1221 0 -3.45(-0.28%)
Apr 06, 2016 1211 1231 1200 1224 0 +13.34(+1.10%)
Apr 05, 2016 1211 1222 1205 1211 0 -7.72(-0.63%)
Apr 04, 2016 1251 1255 1210 1219 0 -28.47(-2.28%)
Apr 01, 2016 1238 1254 1234 1247 0 +1.86(+0.15%)
Mar 31, 2016 1252 1270 1238 1245 0 -6.71(-0.54%)
Mar 30, 2016 1246 1262 1243 1252 0 +11.75(+0.95%)
Mar 29, 2016 1230 1248 1227 1240 0 +8.50(+0.69%)
Mar 28, 2016 1233 1246 1226 1232 0 -2.43(-0.20%)
Mar 24, 2016 1234 1234 1234 1234 0 -11.67(-0.94%)
Mar 23, 2016 1234 1267 1226 1246 0 -39.55(-3.08%)
Mar 22, 2016 1288 1299 1272 1285 0 -3.50(-0.27%)
Mar 21, 2016 1274 1302 1268 1289 0 +21.64(+1.71%)
Mar 18, 2016 1275 1285 1260 1267 0 -1.64(-0.13%)
Mar 17, 2016 1239 1274 1238 1269 0 +27.33(+2.20%)
Mar 16, 2016 1238 1251 1228 1242 0 +3.33(+0.27%)
Mar 15, 2016 1224 1247 1218 1238 0 +7.51(+0.61%)
Mar 14, 2016 1226 1245 1218 1231 0 +5.45(+0.44%)
Mar 11, 2016 1207 1232 1206 1225 0 +24.29(+2.02%)
Mar 10, 2016 1197 1209 1184 1201 0 +9.02(+0.76%)
Mar 09, 2016 1211 1215 1181 1192 0 -20.17(-1.66%)
Mar 08, 2016 1208 1234 1196 1212 0 -1.70(-0.14%)
Mar 07, 2016 1234 1242 1200 1214 0 -23.80(-1.92%)
Mar 04, 2016 1241 1247 1221 1238 0 -3.75(-0.30%)
Mar 03, 2016 1249 1254 1229 1241 0 -10.24(-0.82%)
Mar 02, 2016 1251 1264 1233 1252 0 -8.79(-0.70%)
Mar 01, 2016 1244 1266 1235 1260 0 +20.57(+1.66%)
Feb 29, 2016 1250 1260 1234 1240 0 -11.18(-0.89%)
Feb 26, 2016 1255 1269 1246 1251 0 +0.61(+0.05%)
Feb 25, 2016 1217 1253 1213 1250 0 +38.70(+3.19%)
Feb 24, 2016 1189 1217 1179 1212 0 +11.91(+0.99%)
Feb 23, 2016 1199 1221 1189 1200 0 +1.92(+0.16%)
Feb 22, 2016 1186 1207 1183 1198 0 +15.36(+1.30%)
Feb 19, 2016 1174 1188 1151 1182 0 +5.61(+0.48%)
Feb 18, 2016 1168 1185 1160 1177 0 +8.35(+0.71%)
Feb 17, 2016 1171 1178 1147 1169 0 +12.81(+1.11%)
Feb 16, 2016 1146 1161 1133 1156 0 +29.15(+2.59%)
Feb 12, 2016 1127 1127 1127 1127 0 +16.83(+1.52%)
Feb 11, 2016 1115 1129 1094 1110 0 -21.36(-1.89%)
Feb 10, 2016 1123 1148 1110 1131 0 +22.41(+2.02%)
Feb 09, 2016 1089 1122 1081 1109 0 +8.24(+0.75%)
Feb 08, 2016 1115 1121 1072 1100 0 -33.06(-2.92%)
Feb 05, 2016 1173 1180 1124 1133 0 -52.80(-4.45%)
Feb 04, 2016 1212 1218 1176 1186 0 -36.32(-2.97%)
Feb 03, 2016 1232 1236 1194 1223 0 -2.28(-0.19%)
Feb 02, 2016 1232 1245 1216 1225 0 -8.84(-0.72%)
Feb 01, 2016 1210 1242 1204 1234 0 +17.63(+1.45%)
Jan 29, 2016 1196 1219 1195 1216 0 +22.97(+1.93%)
Jan 28, 2016 1187 1201 1166 1193 0 +34.06(+2.94%)
Jan 27, 2016 1176 1190 1147 1159 0 -19.49(-1.65%)
Jan 26, 2016 1163 1187 1154 1179 0 +26.68(+2.32%)
Jan 25, 2016 1167 1173 1148 1152 0 -15.21(-1.30%)
Jan 22, 2016 1176 1182 1156 1167 0 +6.71(+0.58%)
Jan 21, 2016 1132 1173 1129 1160 0 +29.08(+2.57%)
Jan 20, 2016 1097 1142 1084 1131 0 +15.15(+1.36%)
Jan 19, 2016 1121 1137 1103 1116 0 +6.54(+0.59%)
Jan 15, 2016 1110 1110 1110 1110 0 -15.01(-1.33%)
Jan 14, 2016 1130 1142 1096 1125 0 -2.18(-0.19%)
Jan 13, 2016 1161 1166 1124 1127 0 -26.46(-2.29%)
Jan 12, 2016 1162 1174 1139 1153 0 +7.45(+0.65%)
Jan 11, 2016 1135 1156 1124 1146 0 +12.84(+1.13%)
Jan 08, 2016 1162 1176 1129 1133 0 -25.64(-2.21%)
Jan 07, 2016 1159 1184 1150 1159 0 -22.04(-1.87%)
Jan 06, 2016 1181 1196 1172 1181 0 -21.30(-1.77%)
Jan 05, 2016 1192 1209 1187 1202 0 +13.28(+1.12%)
Jan 04, 2016 1174 1195 1166 1189 0 -9.84(-0.82%)
Dec 31, 2015 1199 1199 1199 1199 0 -12.42(-1.03%)
Dec 30, 2015 1229 1232 1208 1211 0 -17.86(-1.45%)
Dec 29, 2015 1227 1235 1222 1229 0 +10.52(+0.86%)
Dec 28, 2015 1212 1225 1201 1218 0 +5.49(+0.45%)
Dec 24, 2015 1213 1213 1213 1213 0 -908.02(-42.81%)
Dec 23, 2015 2224 2228 2101 2121 0 -39.92(-1.85%)
Dec 22, 2015 2151 2162 2125 2161 0 +33.91(+1.59%)
Dec 21, 2015 2123 2137 2103 2127 0 +21.79(+1.04%)
Dec 18, 2015 2125 2140 2100 2105 0 -28.86(-1.35%)
Dec 17, 2015 2161 2164 2130 2134 0 -15.04(-0.70%)
Dec 16, 2015 2122 2155 2112 2149 0 +38.65(+1.83%)
Dec 15, 2015 2123 2135 2102 2110 0 +16.92(+0.81%)
Dec 14, 2015 2078 2105 2063 2093 0 +23.65(+1.14%)
Dec 11, 2015 2089 2096 2059 2070 0 -39.75(-1.88%)
Dec 10, 2015 2106 2126 2095 2109 0 +1.93(+0.09%)
Dec 09, 2015 2135 2155 2091 2108 0 -43.82(-2.04%)
Dec 08, 2015 2136 2167 2127 2151 0 +2.03(+0.09%)
Dec 07, 2015 2161 2169 2126 2149 0 -6.98(-0.32%)
Dec 04, 2015 2116 2167 2114 2156 0 +49.32(+2.34%)
Dec 03, 2015 2175 2179 2103 2107 0 -59.80(-2.76%)
Dec 02, 2015 2170 2183 2156 2167 0 -11.15(-0.51%)
Dec 01, 2015 2162 2184 2153 2178 0 +15.39(+0.71%)
Nov 30, 2015 2187 2196 2148 2163 0 -32.42(-1.48%)
Nov 27, 2015 2208 2215 2178 2195 0 -1.80(-0.08%)
Nov 25, 2015 2197 2197 2197 2197 0 +25.46(+1.17%)
Nov 24, 2015 2151 2180 2144 2171 0 +5.41(+0.25%)
Nov 23, 2015 2166 2167 2156 2166 0 +5.09(+0.24%)
Nov 20, 2015 2149 2164 2126 2161 0 +101.85(+4.95%)
Nov 19, 2015 2063 2080 2049 2059 0 +0.41(+0.02%)
Nov 18, 2015 2010 2063 2002 2059 0 +55.89(+2.79%)
Nov 17, 2015 2013 2023 1968 2003 0 -17.29(-0.86%)
Nov 16, 2015 1995 2024 1983 2020 0 +23.86(+1.20%)
Nov 13, 2015 2046 2050 1980 1996 0 -67.07(-3.25%)
Nov 12, 2015 2063 2099 2053 2063 0 -21.88(-1.05%)
Nov 11, 2015 2137 2141 2079 2085 0 -48.45(-2.27%)
Nov 10, 2015 2129 2145 2116 2133 0 -2.72(-0.13%)
Nov 09, 2015 2156 2161 2116 2136 0 -27.26(-1.26%)
Nov 06, 2015 2165 2186 2154 2163 0 -15.31(-0.70%)
Nov 05, 2015 2168 2191 2152 2179 0 +22.22(+1.03%)
Nov 04, 2015 2177 2187 2146 2157 0 -21.64(-0.99%)
Nov 03, 2015 2169 2185 2160 2178 0 +11.15(+0.51%)
Nov 02, 2015 2169 2180 2133 2167 0 +7.39(+0.34%)
Oct 30, 2015 2167 2172 2141 2160 0 +3.05(+0.14%)
Oct 29, 2015 2147 2166 2134 2157 0 -0.03(-0.00%)
Oct 28, 2015 2161 2173 2128 2157 0 +7.49(+0.35%)
Oct 27, 2015 2158 2167 2128 2149 0 -5.83(-0.27%)
Oct 26, 2015 2143 2176 2136 2155 0 +10.33(+0.48%)
Oct 23, 2015 2189 2192 2115 2145 0 -43.67(-2.00%)
Oct 22, 2015 2196 2207 2159 2188 0 +0.05(+0.00%)
Oct 21, 2015 2199 2210 2178 2188 0 -4.38(-0.20%)
Oct 20, 2015 2204 2215 2184 2193 0 -15.18(-0.69%)
Oct 19, 2015 2183 2214 2172 2208 0 +43.91(+2.03%)
Oct 16, 2015 2151 2169 2134 2164 0 -46.00(-2.08%)
Oct 15, 2015 2191 2223 2178 2210 0 +39.76(+1.83%)
Oct 14, 2015 2177 2189 2159 2170 0 -4.37(-0.20%)
Oct 13, 2015 2179 2194 2168 2175 0 -11.54(-0.53%)
Oct 12, 2015 2173 2204 2162 2186 0 +18.37(+0.85%)
Oct 09, 2015 2163 2178 2149 2168 0 -0.34(-0.02%)
Oct 08, 2015 2132 2178 2122 2168 0 +47.03(+2.22%)
Oct 07, 2015 2138 2159 2090 2121 0 -14.34(-0.67%)
Oct 06, 2015 2152 2168 2121 2135 0 -21.71(-1.01%)
Oct 05, 2015 2170 2191 2143 2157 0 -1.60(-0.07%)
Oct 02, 2015 2104 2160 2092 2159 0 +25.20(+1.18%)
Oct 01, 2015 2131 2144 2092 2133 0 +4.28(+0.20%)
Sep 30, 2015 2091 2134 2086 2129 0 +55.22(+2.66%)
Sep 29, 2015 2105 2114 2058 2074 0 -32.36(-1.54%)
Sep 28, 2015 2157 2164 2085 2106 0 -59.68(-2.76%)
Sep 25, 2015 2150 2190 2132 2166 0 +137.36(+6.77%)
Sep 24, 2015 2022 2039 2004 2029 0 -11.86(-0.58%)
Sep 23, 2015 2054 2067 2034 2040 0 -11.37(-0.55%)
Sep 22, 2015 2037 2056 2021 2052 0 -9.50(-0.46%)
Sep 21, 2015 2051 2077 2033 2061 0 +21.58(+1.06%)
Sep 18, 2015 2035 2061 2020 2040 0 -18.34(-0.89%)
Sep 17, 2015 2059 2090 2042 2058 0 -9.06(-0.44%)
Sep 16, 2015 2038 2073 2026 2067 0 +37.26(+1.84%)
Sep 15, 2015 1996 2035 1977 2030 0 +35.23(+1.77%)
Sep 14, 2015 1990 2001 1980 1995 0 +0.56(+0.03%)
Sep 11, 2015 1971 1996 1960 1994 0 +18.93(+0.96%)
Sep 10, 2015 1974 1990 1949 1975 0 +8.18(+0.42%)
Sep 09, 2015 2021 2027 1962 1967 0 -37.93(-1.89%)
Sep 08, 2015 2003 2012 1977 2005 0 +34.59(+1.76%)
Sep 04, 2015 1970 1970 1970 1970 0 -22.14(-1.11%)
Sep 03, 2015 1997 2017 1982 1992 0 +2.19(+0.11%)
Sep 02, 2015 1983 1995 1961 1990 0 +34.30(+1.75%)
Sep 01, 2015 1963 1983 1944 1956 0 -55.50(-2.76%)
Aug 31, 2015 2016 2029 1999 2012 0 -8.23(-0.41%)
Aug 28, 2015 2019 2035 2002 2020 0 -2.18(-0.11%)
Aug 27, 2015 1983 2026 1969 2022 0 +67.17(+3.44%)
Aug 26, 2015 1918 1960 1874 1955 0 +88.25(+4.73%)
Aug 25, 2015 1934 1941 1864 1866 0 -7.16(-0.38%)
Aug 24, 2015 1826 1940 1728 1874 0 -68.48(-3.53%)
Aug 21, 2015 2011 2018 1933 1942 0 -86.87(-4.28%)
Aug 20, 2015 2060 2072 2026 2029 0 -52.31(-2.51%)
Aug 19, 2015 2069 2102 2057 2081 0 -1.97(-0.09%)
Aug 18, 2015 2090 2104 2077 2083 0 -2.97(-0.14%)
Aug 17, 2015 2070 2090 2051 2086 0 +11.85(+0.57%)
Aug 14, 2015 2059 2082 2050 2074 0 +15.86(+0.77%)
Aug 13, 2015 2048 2076 2041 2059 0 +13.33(+0.65%)
Aug 12, 2015 2063 2068 2003 2045 0 -36.56(-1.76%)
Aug 11, 2015 2072 2093 2063 2082 0 -14.62(-0.70%)
Aug 10, 2015 2096 2115 2083 2096 0 +16.49(+0.79%)
Aug 07, 2015 2077 2091 2048 2080 0 -5.68(-0.27%)
Aug 06, 2015 2122 2133 2070 2086 0 -30.89(-1.46%)
Aug 05, 2015 2111 2134 2103 2116 0 +21.26(+1.01%)
Aug 04, 2015 2085 2110 2066 2095 0 +20.76(+1.00%)
Aug 03, 2015 2094 2102 2051 2074 0 -18.49(-0.88%)
Jul 31, 2015 2095 2108 2079 2093 0 +5.67(+0.27%)
Jul 30, 2015 2078 2099 2057 2087 0 +20.08(+0.97%)
Jul 29, 2015 2041 2077 2036 2067 0 +27.59(+1.35%)
Jul 28, 2015 2016 2049 2008 2040 0 +30.51(+1.52%)
Jul 27, 2015 2018 2030 1991 2009 0 -20.19(-0.99%)
Jul 24, 2015 2051 2054 2019 2029 0 -19.34(-0.94%)
Jul 23, 2015 2067 2071 2045 2049 0 -8.20(-0.40%)
Jul 22, 2015 2039 2063 2035 2057 0 +15.57(+0.76%)
Jul 21, 2015 2042 2056 2030 2041 0 -2.02(-0.10%)
Jul 20, 2015 2047 2055 2036 2043 0 +3.00(+0.15%)
Jul 17, 2015 2038 2048 2024 2040 0 +1.51(+0.07%)
Jul 16, 2015 2048 2052 2029 2039 0 +5.13(+0.25%)
Jul 15, 2015 2041 2049 2030 2034 0 -13.21(-0.65%)
Jul 14, 2015 2054 2060 2037 2047 0 -0.59(-0.03%)
Jul 13, 2015 2031 2055 2020 2047 0 +30.21(+1.50%)
Jul 10, 2015 2015 2023 1991 2017 0 +21.48(+1.08%)
Jul 09, 2015 2009 2022 1989 1996 0 +5.84(+0.29%)
Jul 08, 2015 2012 2024 1983 1990 0 -40.42(-1.99%)
Jul 07, 2015 2013 2033 1985 2030 0 +22.44(+1.12%)
Jul 06, 2015 1999 2025 1992 2008 0 -5.57(-0.28%)
Jul 02, 2015 2013 2013 2013 2013 0 +4.65(+0.23%)
Jul 01, 2015 1997 2011 1988 2009 0 +27.98(+1.41%)
Jun 30, 2015 1998 2001 1971 1981 0 +2.80(+0.14%)
Jun 29, 2015 2009 2018 1977 1978 0 -41.55(-2.06%)
Jun 26, 2015 1999 2033 1953 2020 0 +65.45(+3.35%)
Jun 25, 2015 1978 1980 1942 1954 0 -15.31(-0.78%)
Jun 24, 2015 1986 1994 1965 1969 0 -16.91(-0.85%)
Jun 23, 2015 1986 1991 1978 1986 0 +5.55(+0.28%)
Jun 22, 2015 1981 1993 1975 1981 0 +7.35(+0.37%)
Jun 19, 2015 1966 1982 1962 1973 0 +8.58(+0.44%)
Jun 18, 2015 1947 1977 1945 1965 0 +22.89(+1.18%)
Jun 17, 2015 1943 1954 1929 1942 0 +1.89(+0.10%)
Jun 16, 2015 1920 1948 1918 1940 0 +20.92(+1.09%)
Jun 15, 2015 1914 1930 1906 1919 0 -7.74(-0.40%)
Jun 12, 2015 1920 1934 1914 1927 0 +0.96(+0.05%)
Jun 11, 2015 1946 1949 1915 1926 0 +4.61(+0.24%)
Jun 10, 2015 1902 1938 1896 1921 0 +28.09(+1.48%)
Jun 09, 2015 1896 1905 1882 1893 0 -1.82(-0.10%)
Jun 08, 2015 1898 1907 1891 1895 0 -10.46(-0.55%)
Jun 05, 2015 1892 1911 1885 1906 0 +7.47(+0.39%)
Jun 04, 2015 1900 1923 1890 1898 0 -11.97(-0.63%)
Jun 03, 2015 1901 1921 1892 1910 0 +11.30(+0.60%)
Jun 02, 2015 1892 1912 1886 1899 0 +6.14(+0.32%)
Jun 01, 2015 1891 1904 1882 1893 0 +4.21(+0.22%)
May 29, 2015 1901 1906 1875 1888 0 -11.87(-0.62%)
May 28, 2015 1898 1916 1884 1900 0 -7.17(-0.38%)
May 27, 2015 1911 1926 1886 1907 0 -12.19(-0.64%)
May 26, 2015 1942 1948 1912 1920 0 -24.89(-1.28%)
May 22, 2015 1944 1944 1944 1944 0 -4.61(-0.24%)
May 21, 2015 1954 1964 1938 1949 0 -1.75(-0.09%)
May 20, 2015 1954 1962 1938 1951 0 +1.49(+0.08%)
May 19, 2015 1948 1964 1940 1949 0 +0.57(+0.03%)
May 18, 2015 1946 1961 1940 1949 0 +0.48(+0.02%)
May 15, 2015 1931 1953 1922 1948 0 +20.51(+1.06%)
May 14, 2015 1922 1933 1906 1928 0 +19.09(+1.00%)
May 13, 2015 1919 1923 1899 1909 0 -7.03(-0.37%)
May 12, 2015 1910 1923 1900 1916 0 -7.98(-0.41%)
May 11, 2015 1918 1934 1911 1924 0 +5.07(+0.26%)
May 08, 2015 1916 1938 1911 1919 0 +19.58(+1.03%)
May 07, 2015 1879 1903 1871 1899 0 +24.70(+1.32%)
May 06, 2015 1877 1890 1861 1874 0 -5.12(-0.27%)
May 05, 2015 1881 1890 1874 1879 0 -8.70(-0.46%)
May 04, 2015 1889 1896 1878 1888 0 +3.71(+0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.