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 Clothing Sector (CIX: MSECTOR320 )

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, 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 +21.70(+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 -33.39(-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 -25.00(-1.01%)
Mar 15, 2012 2455 2479 2425 2464 0 +8.20(+0.33%)
Mar 14, 2012 2471 2491 2439 2456 0 -22.02(-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 +33.99(+1.43%)
Mar 07, 2012 2363 2393 2344 2377 0 +29.45(+1.25%)
Mar 06, 2012 2370 2382 2329 2348 0 -54.29(-2.26%)
Mar 05, 2012 2407 2430 2382 2402 0 -14.27(-0.59%)
Mar 02, 2012 2421 2444 2393 2416 0 -8.24(-0.34%)
Mar 01, 2012 2397 2443 2381 2425 0 +47.70(+2.01%)
Feb 29, 2012 2386 2411 2356 2377 0 -1.25(-0.05%)
Feb 28, 2012 2383 2402 2354 2378 0 -2.14(-0.09%)
Feb 27, 2012 2339 2401 2325 2380 0 +22.15(+0.94%)
Feb 24, 2012 2335 2372 2321 2358 0 +24.23(+1.04%)
Feb 23, 2012 2318 2355 2307 2334 0 +14.09(+0.61%)
Feb 22, 2012 2308 2338 2296 2320 0 +4.05(+0.17%)
Feb 21, 2012 2351 2360 2300 2316 0 -32.92(-1.40%)
Feb 17, 2012 2349 2349 2349 0 -14.51(-0.61%)
Feb 16, 2012 2313 2381 2305 2363 0 +44.69(+1.93%)
Feb 15, 2012 2333 2374 2304 2318 0 -4.08(-0.18%)
Feb 14, 2012 2299 2333 2285 2323 0 +6.45(+0.28%)
Feb 13, 2012 2308 2328 2285 2316 0 +24.39(+1.06%)
Feb 10, 2012 2288 2313 2268 2292 0 -30.22(-1.30%)
Feb 09, 2012 2292 2334 2276 2322 0 +40.47(+1.77%)
Feb 08, 2012 2266 2315 2245 2281 0 +30.99(+1.38%)
Feb 07, 2012 2231 2263 2211 2250 0 +20.36(+0.91%)
Feb 06, 2012 2224 2248 2204 2230 0 -2.03(-0.09%)
Feb 03, 2012 2205 2249 2190 2232 0 +44.38(+2.03%)
Feb 02, 2012 2199 2220 2171 2188 0 -11.70(-0.53%)
Feb 01, 2012 2201 2232 2184 2199 0 +7.09(+0.32%)
Jan 31, 2012 2189 2213 2166 2192 0 +15.05(+0.69%)
Jan 30, 2012 2162 2192 2142 2177 0 -3.13(-0.14%)
Jan 27, 2012 2159 2196 2148 2180 0 +12.13(+0.56%)
Jan 26, 2012 2206 2221 2149 2168 0 -37.66(-1.71%)
Jan 25, 2012 2177 2215 2161 2206 0 +25.45(+1.17%)
Jan 24, 2012 2157 2195 2141 2180 0 +11.60(+0.53%)
Jan 23, 2012 2158 2198 2137 2169 0 +12.48(+0.58%)
Jan 20, 2012 2150 2174 2133 2156 0 +2.95(+0.14%)
Jan 19, 2012 2158 2179 2127 2153 0 +1.00(+0.05%)
Jan 18, 2012 2130 2163 2102 2152 0 +14.95(+0.70%)
Jan 17, 2012 2157 2169 2124 2138 0 -5.93(-0.28%)
Jan 13, 2012 2143 2143 2143 0 -5.56(-0.26%)
Jan 12, 2012 2126 2163 2106 2149 0 +16.31(+0.76%)
Jan 11, 2012 2132 2161 2101 2133 0 -9.89(-0.46%)
Jan 10, 2012 2134 2171 2109 2143 0 +46.56(+2.22%)
Jan 09, 2012 2080 2109 2060 2096 0 +18.16(+0.87%)
Jan 06, 2012 2082 2103 2055 2078 0 -6.02(-0.29%)
Jan 05, 2012 2072 2098 2029 2084 0 -2.92(-0.14%)
Jan 04, 2012 2018 2097 2013 2087 0 +96.27(+4.84%)
Dec 30, 2011 2000 2017 1984 1991 0 -10.43(-0.52%)
Dec 29, 2011 1994 2015 1973 2001 0 +5.29(+0.27%)
Dec 28, 2011 2027 2038 1988 1996 0 -34.66(-1.71%)
Dec 27, 2011 2009 2045 1997 2030 0 +17.90(+0.89%)
Dec 23, 2011 2012 2012 2012 0 +26.57(+1.34%)
Dec 21, 2011 1990 2006 1948 1986 0 -7.19(-0.36%)
Dec 20, 2011 2000 2022 1966 1993 0 +24.64(+1.25%)
Dec 19, 2011 1989 2013 1961 1968 0 -10.25(-0.52%)
Dec 16, 2011 2000 2017 1959 1979 0 -7.00(-0.35%)
Dec 15, 2011 1996 2011 1951 1986 0 +9.50(+0.48%)
Dec 14, 2011 1985 2009 1959 1976 0 -21.31(-1.07%)
Dec 13, 2011 2087 2103 1978 1997 0 -71.81(-3.47%)
Dec 12, 2011 2064 2084 2029 2069 0 -21.20(-1.01%)
Dec 09, 2011 2052 2100 2029 2090 0 +49.20(+2.41%)
Dec 08, 2011 2066 2098 2028 2041 0 -29.28(-1.41%)
Dec 07, 2011 2072 2090 2038 2071 0 -14.49(-0.69%)
Dec 06, 2011 2101 2120 2061 2085 0 -18.44(-0.88%)
Dec 05, 2011 2107 2138 2074 2103 0 +29.54(+1.42%)
Dec 02, 2011 2073 2115 2055 2074 0 +28.57(+1.40%)
Dec 01, 2011 2022 2080 1991 2045 0 -73.63(-3.47%)
Nov 30, 2011 2114 2139 2085 2119 0 +73.52(+3.59%)
Nov 29, 2011 2055 2069 2021 2045 0 -10.18(-0.50%)
Nov 28, 2011 2017 2072 2005 2056 0 +105.98(+5.44%)
Nov 25, 2011 1969 1988 1945 1950 0 -30.03(-1.52%)
Nov 23, 2011 1980 1980 1980 0 -12.64(-0.63%)
Nov 22, 2011 2004 2024 1974 1992 0 -11.00(-0.55%)
Nov 21, 2011 2010 2034 1978 2003 0 -42.46(-2.08%)
Nov 18, 2011 2075 2091 2022 2046 0 -20.29(-0.98%)
Nov 17, 2011 2106 2125 2038 2066 0 -39.09(-1.86%)
Nov 16, 2011 2133 2159 2093 2105 0 -53.35(-2.47%)
Nov 15, 2011 2129 2177 2113 2159 0 +14.34(+0.67%)
Nov 14, 2011 2156 2180 2131 2144 0 -21.09(-0.97%)
Nov 11, 2011 2144 2188 2123 2165 0 +44.57(+2.10%)
Nov 10, 2011 2134 2149 2083 2121 0 +13.34(+0.63%)
Nov 09, 2011 2135 2166 2096 2107 0 -89.13(-4.06%)
Nov 08, 2011 2189 2215 2141 2197 0 +21.08(+0.97%)
Nov 07, 2011 2188 2211 2143 2175 0 +28.10(+1.31%)
Nov 04, 2011 2164 2192 2124 2147 0 -40.67(-1.86%)
Nov 03, 2011 2156 2206 2094 2188 0 +38.55(+1.79%)
Nov 02, 2011 2137 2172 2104 2149 0 +53.72(+2.56%)
Nov 01, 2011 2081 2137 2060 2096 0 -46.00(-2.15%)
Oct 31, 2011 2165 2202 2136 2142 0 -47.23(-2.16%)
Oct 28, 2011 2173 2206 2142 2189 0 +7.05(+0.32%)
Oct 27, 2011 2157 2202 2127 2182 0 +92.49(+4.43%)
Oct 26, 2011 2108 2135 2048 2089 0 +22.27(+1.08%)
Oct 25, 2011 2094 2133 2046 2067 0 -36.07(-1.71%)
Oct 24, 2011 2086 2138 2044 2103 0 +32.56(+1.57%)
Oct 21, 2011 2075 2099 2038 2071 0 +22.85(+1.12%)
Oct 20, 2011 2032 2062 1990 2048 0 +18.40(+0.91%)
Oct 19, 2011 2069 2092 2020 2029 0 -45.40(-2.19%)
Oct 18, 2011 2061 2103 1994 2075 0 +8.78(+0.42%)
Oct 17, 2011 2110 2126 2055 2066 0 -57.54(-2.71%)
Oct 14, 2011 2110 2136 2082 2124 0 +40.84(+1.96%)
Oct 13, 2011 2072 2107 2045 2083 0 -8.28(-0.40%)
Oct 12, 2011 2100 2148 2072 2091 0 +13.70(+0.66%)
Oct 11, 2011 2078 2110 2047 2077 0 -17.94(-0.86%)
Oct 10, 2011 2058 2112 2044 2095 0 +74.68(+3.70%)
Oct 07, 2011 2042 2077 1996 2021 0 -14.18(-0.70%)
Oct 06, 2011 2001 2048 1977 2035 0 +59.93(+3.03%)
Oct 05, 2011 1931 1988 1886 1975 0 +47.47(+2.46%)
Oct 04, 2011 1832 1933 1787 1927 0 +76.06(+4.11%)
Oct 03, 2011 1914 1968 1841 1851 0 -84.26(-4.35%)
Sep 30, 2011 1975 2018 1928 1936 0 -77.15(-3.83%)
Sep 29, 2011 2070 2086 1930 2013 0 -13.11(-0.65%)
Sep 28, 2011 2094 2122 2019 2026 0 -68.26(-3.26%)
Sep 27, 2011 2107 2155 2069 2094 0 +26.28(+1.27%)
Sep 26, 2011 2039 2074 1980 2068 0 +38.00(+1.87%)
Sep 23, 2011 1957 2053 1950 2030 0 +68.18(+3.48%)
Sep 22, 2011 1964 2012 1928 1962 0 -67.81(-3.34%)
Sep 21, 2011 2109 2133 2027 2029 0 -84.29(-3.99%)
Sep 20, 2011 2146 2186 2098 2114 0 -32.33(-1.51%)
Sep 19, 2011 2085 2162 2066 2146 0 +17.23(+0.81%)
Sep 16, 2011 2119 2153 2092 2129 0 +14.96(+0.71%)
Sep 15, 2011 2095 2129 2065 2114 0 +36.64(+1.76%)
Sep 14, 2011 2040 2106 2003 2077 0 +50.06(+2.47%)
Sep 13, 2011 1981 2041 1963 2027 0 +55.14(+2.80%)
Sep 12, 2011 1910 1987 1900 1972 0 +24.84(+1.28%)
Sep 09, 2011 1975 2002 1915 1947 0 -65.48(-3.25%)
Sep 08, 2011 2007 2066 1986 2013 0 -11.30(-0.56%)
Sep 07, 2011 1979 2030 1952 2024 0 +79.57(+4.09%)
Sep 06, 2011 1891 1950 1864 1944 0 -4.38(-0.22%)
Sep 02, 2011 1949 1949 1949 0 -63.74(-3.17%)
Sep 01, 2011 2035 2077 1999 2013 0 -23.05(-1.13%)
Aug 31, 2011 2054 2089 2008 2036 0 -3.23(-0.16%)
Aug 30, 2011 2010 2056 1993 2039 0 +17.33(+0.86%)
Aug 29, 2011 1966 2029 1949 2021 0 +80.48(+4.15%)
Aug 26, 2011 1852 1948 1831 1941 0 +76.06(+4.08%)
Aug 25, 2011 1934 1948 1855 1865 0 -57.56(-2.99%)
Aug 24, 2011 1898 1943 1878 1922 0 +23.78(+1.25%)
Aug 23, 2011 1796 1906 1776 1899 0 +116.77(+6.55%)
Aug 22, 2011 1804 1830 1761 1782 0 +17.90(+1.01%)
Aug 19, 2011 1785 1859 1756 1764 0 -49.21(-2.71%)
Aug 18, 2011 1862 1870 1787 1813 0 -112.45(-5.84%)
Aug 17, 2011 1978 2005 1902 1926 0 -43.45(-2.21%)
Aug 16, 2011 2003 2014 1951 1969 0 -117.89(-5.65%)
Aug 15, 2011 2071 2100 2035 2087 0 +36.43(+1.78%)
Aug 12, 2011 2015 2078 1995 2051 0 +56.09(+2.81%)
Aug 11, 2011 1918 2024 1896 1995 0 +96.86(+5.10%)
Aug 10, 2011 1929 1986 1864 1898 0 -32.40(-1.68%)
Aug 09, 2011 1923 1940 1772 1930 0 +91.85(+5.00%)
Aug 08, 2011 1924 1969 1818 1838 0 -157.80(-7.91%)
Aug 05, 2011 2020 2045 1918 1996 0 +7.98(+0.40%)
Aug 04, 2011 2093 2112 1982 1988 0 -141.88(-6.66%)
Aug 03, 2011 2093 2136 2040 2130 0 +38.91(+1.86%)
Aug 02, 2011 2155 2190 2086 2091 0 -82.05(-3.78%)
Aug 01, 2011 2209 2217 2138 2173 0 -3.69(-0.17%)
Jul 29, 2011 2176 2213 2133 2177 0 -20.74(-0.94%)
Jul 28, 2011 2167 2233 2159 2197 0 +36.85(+1.71%)
Jul 27, 2011 2211 2220 2149 2161 0 -61.85(-2.78%)
Jul 26, 2011 2229 2255 2199 2222 0 -10.79(-0.48%)
Jul 25, 2011 2234 2258 2218 2233 0 -25.40(-1.12%)
Jul 22, 2011 2261 2270 2247 2259 0 -3.34(-0.15%)
Jul 21, 2011 2255 2333 2232 2262 0 +43.44(+1.96%)
Jul 20, 2011 2237 2253 2201 2219 0 -25.95(-1.16%)
Jul 19, 2011 2202 2254 2193 2245 0 +63.24(+2.90%)
Jul 18, 2011 2181 2208 2162 2181 0 -2.25(-0.10%)
Jul 15, 2011 2198 2209 2164 2184 0 -2.77(-0.13%)
Jul 14, 2011 2218 2233 2164 2186 0 -34.28(-1.54%)
Jul 13, 2011 2214 2262 2199 2221 0 +73.15(+3.41%)
Jul 12, 2011 2127 2174 2117 2147 0 -143.66(-6.27%)
Jul 11, 2011 2295 2337 2267 2291 0 -35.31(-1.52%)
Jul 08, 2011 2311 2338 2291 2326 0 -18.61(-0.79%)
Jul 07, 2011 2320 2368 2309 2345 0 +46.12(+2.01%)
Jul 06, 2011 2279 2314 2265 2299 0 +10.51(+0.46%)
Jul 05, 2011 2271 2305 2247 2288 0 +16.30(+0.72%)
Jul 01, 2011 2272 2272 2272 0 +47.71(+2.14%)
Jun 30, 2011 2202 2247 2198 2224 0 +21.59(+0.98%)
Jun 29, 2011 2203 2229 2179 2203 0 +5.94(+0.27%)
Jun 28, 2011 2160 2206 2156 2197 0 +48.48(+2.26%)
Jun 27, 2011 2137 2171 2118 2148 0 +11.46(+0.54%)
Jun 24, 2011 2161 2177 2118 2137 0 -24.21(-1.12%)
Jun 23, 2011 2107 2167 2090 2161 0 +34.37(+1.62%)
Jun 22, 2011 2150 2175 2123 2127 0 -28.92(-1.34%)
Jun 21, 2011 2130 2179 2121 2156 0 +37.32(+1.76%)
Jun 20, 2011 2115 2126 2094 2118 0 +47.45(+2.29%)
Jun 17, 2011 2065 2095 2047 2071 0 +26.28(+1.29%)
Jun 16, 2011 2036 2060 2007 2045 0 +8.07(+0.40%)
Jun 15, 2011 2053 2073 2023 2037 0 -43.31(-2.08%)
Jun 14, 2011 2069 2096 2052 2080 0 +36.85(+1.80%)
Jun 13, 2011 2053 2092 2020 2043 0 +51.82(+2.60%)
Jun 10, 2011 2018 2034 1980 1991 0 -20.46(-1.02%)
Jun 09, 2011 1988 2032 1976 2012 0 +28.94(+1.46%)
Jun 08, 2011 2019 2032 1970 1983 0 -45.97(-2.27%)
Jun 07, 2011 2039 2062 2017 2029 0 -3.36(-0.17%)
Jun 06, 2011 2061 2076 2024 2032 0 -33.47(-1.62%)
Jun 03, 2011 2051 2107 2040 2065 0 -61.17(-2.88%)
May 24, 2011 2129 2159 2110 2127 0 +1.97(+0.09%)
May 23, 2011 2119 2151 2102 2125 0 -20.98(-0.98%)
May 20, 2011 2200 2209 2117 2146 0 -70.72(-3.19%)
May 19, 2011 2211 2231 2185 2216 0 +13.90(+0.63%)
May 18, 2011 2175 2212 2166 2202 0 +35.82(+1.65%)
May 17, 2011 2166 2187 2133 2167 0 -11.75(-0.54%)
May 16, 2011 2201 2215 2169 2178 0 -30.41(-1.38%)
May 13, 2011 2238 2250 2199 2209 0 -27.34(-1.22%)
May 12, 2011 2198 2250 2182 2236 0 +29.12(+1.32%)
May 11, 2011 2222 2244 2180 2207 0 -22.42(-1.01%)
May 10, 2011 2203 2244 2190 2229 0 +33.05(+1.50%)
May 09, 2011 2175 2212 2162 2196 0 +20.30(+0.93%)
May 06, 2011 2205 2220 2158 2176 0 -15.46(-0.71%)
May 05, 2011 2158 2215 2143 2192 0 +16.70(+0.77%)
May 04, 2011 2176 2200 2141 2175 0 -2.18(-0.10%)
May 03, 2011 2199 2219 2156 2177 0 -27.80(-1.26%)
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.