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 29, 2016 1679 1687 1633 1668 0 +1.80(+0.11%)
Apr 28, 2016 1683 1700 1657 1666 0 -17.04(-1.01%)
Apr 27, 2016 1696 1702 1668 1683 0 -14.51(-0.85%)
Apr 26, 2016 1680 1706 1675 1697 0 +14.67(+0.87%)
Apr 25, 2016 1685 1694 1666 1683 0 -12.95(-0.76%)
Apr 22, 2016 1705 1720 1679 1696 0 +0.80(+0.05%)
Apr 21, 2016 1720 1730 1684 1695 0 +7.80(+0.46%)
Apr 20, 2016 1684 1705 1675 1687 0 +5.51(+0.33%)
Apr 19, 2016 1685 1698 1667 1682 0 +3.16(+0.19%)
Apr 18, 2016 1660 1683 1655 1678 0 +13.84(+0.83%)
Apr 15, 2016 1651 1669 1641 1665 0 +8.51(+0.51%)
Apr 14, 2016 1656 1671 1644 1656 0 +3.15(+0.19%)
Apr 13, 2016 1629 1656 1619 1653 0 +34.13(+2.11%)
Apr 12, 2016 1607 1626 1584 1619 0 +13.49(+0.84%)
Apr 11, 2016 1637 1647 1601 1605 0 -28.98(-1.77%)
Apr 08, 2016 1679 1682 1618 1634 0 -236.33(-12.63%)
Apr 07, 2016 1866 1887 1852 1871 0 -4.90(-0.26%)
Apr 06, 2016 1855 1885 1837 1876 0 +24.32(+1.31%)
Apr 05, 2016 1861 1874 1836 1851 0 -18.03(-0.96%)
Apr 04, 2016 1905 1911 1863 1869 0 -32.41(-1.70%)
Apr 01, 2016 1881 1910 1867 1902 0 +9.72(+0.51%)
Mar 31, 2016 1903 1922 1881 1892 0 -9.93(-0.52%)
Mar 30, 2016 1887 1915 1875 1902 0 +38.08(+2.04%)
Mar 29, 2016 1848 1870 1840 1864 0 +16.87(+0.91%)
Mar 28, 2016 1842 1860 1829 1847 0 +11.47(+0.62%)
Mar 24, 2016 1835 1835 1835 1835 0 -6.84(-0.37%)
Mar 23, 2016 1856 1865 1834 1842 0 -26.06(-1.39%)
Mar 22, 2016 1880 1890 1847 1868 0 -30.37(-1.60%)
Mar 21, 2016 1894 1916 1880 1899 0 +1.05(+0.06%)
Mar 18, 2016 1893 1918 1886 1898 0 +6.60(+0.35%)
Mar 17, 2016 1858 1903 1849 1891 0 +29.21(+1.57%)
Mar 16, 2016 1865 1873 1843 1862 0 -6.33(-0.34%)
Mar 15, 2016 1873 1882 1850 1868 0 -12.47(-0.66%)
Mar 14, 2016 1883 1896 1870 1881 0 -8.43(-0.45%)
Mar 11, 2016 1871 1899 1859 1889 0 +34.05(+1.84%)
Mar 10, 2016 1852 1870 1828 1855 0 +15.16(+0.82%)
Mar 09, 2016 1857 1862 1820 1840 0 -6.75(-0.37%)
Mar 08, 2016 1858 1875 1839 1847 0 -27.43(-1.46%)
Mar 07, 2016 1858 1888 1845 1874 0 +5.96(+0.32%)
Mar 04, 2016 1873 1891 1847 1868 0 -8.25(-0.44%)
Mar 03, 2016 1874 1891 1850 1876 0 -4.94(-0.26%)
Mar 02, 2016 1886 1903 1862 1881 0 -11.44(-0.60%)
Mar 01, 2016 1866 1903 1856 1893 0 +36.15(+1.95%)
Feb 29, 2016 1849 1879 1839 1857 0 +6.47(+0.35%)
Feb 26, 2016 1842 1868 1826 1850 0 +13.38(+0.73%)
Feb 25, 2016 1806 1848 1793 1837 0 +43.04(+2.40%)
Feb 24, 2016 1735 1801 1723 1794 0 +39.53(+2.25%)
Feb 23, 2016 1758 1777 1734 1754 0 -6.79(-0.39%)
Feb 22, 2016 1734 1781 1721 1761 0 +41.37(+2.41%)
Feb 19, 2016 1714 1744 1655 1720 0 -42.29(-2.40%)
Feb 18, 2016 1769 1789 1745 1762 0 -10.37(-0.59%)
Feb 17, 2016 1740 1784 1732 1772 0 +44.31(+2.56%)
Feb 16, 2016 1698 1746 1681 1728 0 +45.48(+2.70%)
Feb 12, 2016 1682 1682 1682 1682 0 +66.28(+4.10%)
Feb 11, 2016 1606 1635 1587 1616 0 -14.55(-0.89%)
Feb 10, 2016 1631 1651 1622 1631 0 +19.54(+1.21%)
Feb 09, 2016 1605 1645 1584 1611 0 -16.33(-1.00%)
Feb 08, 2016 1672 1675 1589 1627 0 -68.22(-4.02%)
Feb 05, 2016 1761 1762 1672 1696 0 -77.54(-4.37%)
Feb 04, 2016 1775 1793 1735 1773 0 -35.70(-1.97%)
Feb 03, 2016 1811 1826 1754 1809 0 +11.01(+0.61%)
Feb 02, 2016 1835 1859 1780 1798 0 -29.00(-1.59%)
Feb 01, 2016 1802 1838 1784 1827 0 +5.75(+0.32%)
Jan 29, 2016 1771 1829 1758 1821 0 +55.53(+3.14%)
Jan 28, 2016 1742 1781 1718 1766 0 +97.49(+5.84%)
Jan 27, 2016 1657 1698 1646 1668 0 +5.41(+0.33%)
Jan 26, 2016 1650 1681 1636 1663 0 +19.32(+1.18%)
Jan 25, 2016 1663 1672 1630 1643 0 -20.23(-1.22%)
Jan 22, 2016 1649 1670 1628 1664 0 +35.87(+2.20%)
Jan 21, 2016 1596 1653 1577 1628 0 +42.23(+2.66%)
Jan 20, 2016 1546 1597 1508 1586 0 +10.74(+0.68%)
Jan 19, 2016 1609 1622 1556 1575 0 -19.57(-1.23%)
Jan 15, 2016 1594 1594 1594 1594 0 -24.48(-1.51%)
Jan 14, 2016 1639 1650 1577 1619 0 -19.84(-1.21%)
Jan 13, 2016 1673 1691 1632 1639 0 -25.44(-1.53%)
Jan 12, 2016 1665 1695 1629 1664 0 +39.48(+2.43%)
Jan 11, 2016 1638 1662 1589 1625 0 -40.93(-2.46%)
Jan 08, 2016 1720 1729 1658 1666 0 -46.21(-2.70%)
Jan 07, 2016 1703 1756 1691 1712 0 -16.69(-0.97%)
Jan 06, 2016 1723 1752 1711 1729 0 -20.00(-1.14%)
Jan 05, 2016 1753 1768 1732 1749 0 +7.67(+0.44%)
Jan 04, 2016 1721 1748 1707 1741 0 -5.62(-0.32%)
Dec 31, 2015 1746 1746 1746 1746 0 -7.45(-0.42%)
Dec 30, 2015 1771 1778 1749 1754 0 -19.38(-1.09%)
Dec 29, 2015 1763 1783 1753 1773 0 +20.44(+1.17%)
Dec 28, 2015 1746 1763 1734 1753 0 +0.19(+0.01%)
Dec 24, 2015 1753 1753 1753 1753 0 -7.43(-0.42%)
Dec 23, 2015 1763 1772 1740 1760 0 +18.08(+1.04%)
Dec 22, 2015 1749 1760 1715 1742 0 -0.81(-0.05%)
Dec 21, 2015 1745 1758 1726 1743 0 +7.47(+0.43%)
Dec 18, 2015 1741 1763 1728 1735 0 -7.65(-0.44%)
Dec 17, 2015 1774 1780 1732 1743 0 -27.19(-1.54%)
Dec 16, 2015 1761 1778 1740 1770 0 +23.10(+1.32%)
Dec 15, 2015 1764 1775 1732 1747 0 -0.75(-0.04%)
Dec 14, 2015 1731 1759 1724 1748 0 +16.70(+0.96%)
Dec 11, 2015 1744 1757 1717 1731 0 -37.05(-2.10%)
Dec 10, 2015 1762 1789 1752 1768 0 +2.27(+0.13%)
Dec 09, 2015 1792 1823 1747 1766 0 -56.50(-3.10%)
Dec 08, 2015 1801 1835 1790 1822 0 +5.35(+0.29%)
Dec 07, 2015 1805 1827 1782 1817 0 +3.20(+0.18%)
Dec 04, 2015 1788 1829 1769 1814 0 +31.25(+1.75%)
Dec 03, 2015 1819 1827 1767 1783 0 -39.00(-2.14%)
Dec 02, 2015 1822 1848 1809 1822 0 -0.97(-0.05%)
Dec 01, 2015 1807 1829 1792 1823 0 +23.82(+1.32%)
Nov 30, 2015 1818 1826 1782 1799 0 -48.58(-2.63%)
Nov 27, 2015 1880 1882 1833 1847 0 -29.53(-1.57%)
Nov 25, 2015 1877 1877 1877 1877 0 +2.31(+0.12%)
Nov 24, 2015 1849 1890 1841 1875 0 +15.61(+0.84%)
Nov 23, 2015 1859 1875 1859 1859 0 +23.44(+1.28%)
Nov 20, 2015 1815 1850 1812 1836 0 +43.80(+2.44%)
Nov 19, 2015 1778 1817 1768 1792 0 +16.74(+0.94%)
Nov 18, 2015 1737 1778 1727 1775 0 +42.79(+2.47%)
Nov 17, 2015 1753 1767 1711 1732 0 -44.46(-2.50%)
Nov 16, 2015 1742 1780 1727 1777 0 +29.36(+1.68%)
Nov 13, 2015 1802 1810 1730 1747 0 -77.95(-4.27%)
Nov 12, 2015 1810 1849 1791 1825 0 -14.62(-0.79%)
Nov 11, 2015 1893 1897 1830 1840 0 -58.31(-3.07%)
Nov 10, 2015 1876 1903 1857 1898 0 +17.71(+0.94%)
Nov 09, 2015 1920 1927 1868 1880 0 -47.48(-2.46%)
Nov 06, 2015 1936 1958 1911 1928 0 -13.55(-0.70%)
Nov 05, 2015 1927 1963 1903 1941 0 +24.03(+1.25%)
Nov 04, 2015 1934 1941 1904 1917 0 -11.45(-0.59%)
Nov 03, 2015 1912 1942 1905 1929 0 +16.66(+0.87%)
Nov 02, 2015 1903 1920 1868 1912 0 +11.93(+0.63%)
Oct 30, 2015 1915 1934 1883 1900 0 -6.06(-0.32%)
Oct 29, 2015 1891 1916 1864 1906 0 +16.51(+0.87%)
Oct 28, 2015 1849 1895 1835 1890 0 +41.72(+2.26%)
Oct 27, 2015 1840 1860 1819 1848 0 +3.31(+0.18%)
Oct 26, 2015 1818 1880 1788 1845 0 +30.34(+1.67%)
Oct 23, 2015 1911 1922 1758 1814 0 -155.83(-7.91%)
Oct 22, 2015 1985 2015 1937 1970 0 -17.15(-0.86%)
Oct 21, 2015 2018 2027 1982 1987 0 -20.34(-1.01%)
Oct 20, 2015 1996 2024 1980 2008 0 +6.36(+0.32%)
Oct 19, 2015 2006 2018 1977 2001 0 -7.66(-0.38%)
Oct 16, 2015 2008 2025 1982 2009 0 +24.00(+1.21%)
Oct 15, 2015 1969 1992 1947 1985 0 +29.69(+1.52%)
Oct 14, 2015 1992 2003 1943 1955 0 -27.60(-1.39%)
Oct 13, 2015 1993 2012 1972 1983 0 -29.04(-1.44%)
Oct 12, 2015 2008 2031 1991 2012 0 +6.78(+0.34%)
Oct 09, 2015 2007 2025 1987 2005 0 -2.03(-0.10%)
Oct 08, 2015 1967 2015 1956 2007 0 +40.12(+2.04%)
Oct 07, 2015 1968 1986 1935 1967 0 +4.83(+0.25%)
Oct 06, 2015 2000 2012 1951 1962 0 -44.21(-2.20%)
Oct 05, 2015 1988 2012 1970 2007 0 +36.45(+1.85%)
Oct 02, 2015 1917 1971 1897 1970 0 +31.07(+1.60%)
Oct 01, 2015 1931 1947 1904 1939 0 +12.75(+0.66%)
Sep 30, 2015 1918 1944 1897 1926 0 +39.01(+2.07%)
Sep 29, 2015 1938 1949 1875 1887 0 -50.66(-2.61%)
Sep 28, 2015 1993 1998 1929 1938 0 -61.82(-3.09%)
Sep 25, 2015 2023 2036 1985 2000 0 +4.63(+0.23%)
Sep 24, 2015 1991 2007 1963 1995 0 -8.01(-0.40%)
Sep 23, 2015 2025 2035 1992 2003 0 -16.98(-0.84%)
Sep 22, 2015 2010 2031 1995 2020 0 -18.54(-0.91%)
Sep 21, 2015 2028 2061 2014 2039 0 +26.45(+1.31%)
Sep 18, 2015 2028 2053 2006 2012 0 -38.62(-1.88%)
Sep 17, 2015 2054 2084 2037 2051 0 +0.09(+0.00%)
Sep 16, 2015 1999 2057 1986 2051 0 +48.85(+2.44%)
Sep 15, 2015 1990 2008 1966 2002 0 +19.75(+1.00%)
Sep 14, 2015 1993 2000 1965 1982 0 -13.42(-0.67%)
Sep 11, 2015 1981 1999 1964 1996 0 +12.17(+0.61%)
Sep 10, 2015 1978 2023 1960 1983 0 -30.03(-1.49%)
Sep 09, 2015 2070 2075 1997 2013 0 -40.23(-1.96%)
Sep 08, 2015 2055 2066 2029 2054 0 +33.05(+1.64%)
Sep 04, 2015 2021 2021 2021 2021 0 -14.68(-0.72%)
Sep 03, 2015 2046 2068 2023 2035 0 -0.31(-0.02%)
Sep 02, 2015 2024 2042 1995 2036 0 +36.23(+1.81%)
Sep 01, 2015 2004 2037 1985 1999 0 -47.02(-2.30%)
Aug 31, 2015 2047 2075 2032 2046 0 -4.82(-0.23%)
Aug 28, 2015 2042 2068 2026 2051 0 +0.45(+0.02%)
Aug 27, 2015 2022 2060 2005 2051 0 +58.03(+2.91%)
Aug 26, 2015 1966 2000 1929 1993 0 +69.12(+3.59%)
Aug 25, 2015 1973 2002 1921 1924 0 +6.26(+0.33%)
Aug 24, 2015 1887 1982 1829 1917 0 -80.88(-4.05%)
Aug 21, 2015 2046 2060 1986 1998 0 -74.45(-3.59%)
Aug 20, 2015 2098 2108 2066 2073 0 -48.60(-2.29%)
Aug 19, 2015 2123 2140 2103 2121 0 -12.63(-0.59%)
Aug 18, 2015 2139 2154 2124 2134 0 -2.95(-0.14%)
Aug 17, 2015 2119 2141 2099 2137 0 +10.23(+0.48%)
Aug 14, 2015 2106 2132 2097 2127 0 +19.96(+0.95%)
Aug 13, 2015 2092 2128 2085 2107 0 +17.58(+0.84%)
Aug 12, 2015 2099 2109 2049 2089 0 -26.51(-1.25%)
Aug 11, 2015 2101 2129 2090 2116 0 -4.44(-0.21%)
Aug 10, 2015 2119 2140 2103 2120 0 +18.80(+0.89%)
Aug 07, 2015 2099 2111 2075 2101 0 -1.97(-0.09%)
Aug 06, 2015 2132 2142 2085 2103 0 -29.32(-1.37%)
Aug 05, 2015 2128 2151 2114 2133 0 +19.25(+0.91%)
Aug 04, 2015 2107 2132 2092 2113 0 +13.71(+0.65%)
Aug 03, 2015 2132 2141 2071 2100 0 -40.01(-1.87%)
Jul 31, 2015 2144 2161 2115 2140 0 -3.01(-0.14%)
Jul 30, 2015 2126 2152 2113 2143 0 +13.15(+0.62%)
Jul 29, 2015 2126 2144 2096 2129 0 +3.44(+0.16%)
Jul 28, 2015 2093 2132 2073 2126 0 +42.17(+2.02%)
Jul 27, 2015 2095 2109 2055 2084 0 -12.90(-0.62%)
Jul 24, 2015 2125 2139 2072 2097 0 -7.11(-0.34%)
Jul 23, 2015 2105 2143 2091 2104 0 +164.45(+8.48%)
Jul 22, 2015 1936 1951 1922 1939 0 -122.91(-5.96%)
Jul 21, 2015 2056 2075 2036 2062 0 +7.79(+0.38%)
Jul 20, 2015 2040 2063 2036 2055 0 +19.25(+0.95%)
Jul 17, 2015 2030 2044 2014 2035 0 +2.79(+0.14%)
Jul 16, 2015 2049 2053 2015 2032 0 -14.57(-0.71%)
Jul 15, 2015 2059 2070 2039 2047 0 -14.74(-0.71%)
Jul 14, 2015 2066 2073 2050 2062 0 -4.32(-0.21%)
Jul 13, 2015 2035 2072 2032 2066 0 +47.77(+2.37%)
Jul 10, 2015 2006 2026 1989 2018 0 +34.89(+1.76%)
Jul 09, 2015 2011 2023 1981 1983 0 -6.41(-0.32%)
Jul 08, 2015 2014 2026 1981 1990 0 -37.76(-1.86%)
Jul 07, 2015 2017 2033 1983 2028 0 +13.67(+0.68%)
Jul 06, 2015 2018 2037 1998 2014 0 -18.40(-0.91%)
Jul 02, 2015 2032 2032 2032 2032 0 +9.08(+0.45%)
Jul 01, 2015 2006 2034 1993 2023 0 +32.34(+1.62%)
Jun 30, 2015 1996 2008 1979 1991 0 +14.98(+0.76%)
Jun 29, 2015 2014 2023 1973 1976 0 -59.34(-2.92%)
Jun 26, 2015 2031 2051 2025 2035 0 +10.08(+0.50%)
Jun 25, 2015 2012 2034 2004 2025 0 +10.15(+0.50%)
Jun 24, 2015 2036 2041 2011 2015 0 -24.69(-1.21%)
Jun 23, 2015 2036 2050 2014 2040 0 +27.31(+1.36%)
Jun 22, 2015 2013 2025 2000 2012 0 +14.10(+0.71%)
Jun 19, 2015 2000 2016 1993 1998 0 -7.37(-0.37%)
Jun 18, 2015 1989 2017 1986 2006 0 +17.96(+0.90%)
Jun 17, 2015 1992 1998 1971 1988 0 +0.05(+0.00%)
Jun 16, 2015 1964 1992 1957 1988 0 +25.31(+1.29%)
Jun 15, 2015 1947 1974 1939 1962 0 -4.60(-0.23%)
Jun 12, 2015 1960 1976 1953 1967 0 -3.12(-0.16%)
Jun 11, 2015 1976 1990 1960 1970 0 -9.52(-0.48%)
Jun 10, 2015 1985 2001 1964 1980 0 +8.27(+0.42%)
Jun 09, 2015 1973 1985 1942 1971 0 +19.30(+0.99%)
Jun 08, 2015 1973 1980 1947 1952 0 -24.86(-1.26%)
Jun 05, 2015 1959 1985 1943 1977 0 +27.15(+1.39%)
Jun 04, 2015 1947 1967 1937 1950 0 -9.86(-0.50%)
Jun 03, 2015 1941 1967 1929 1960 0 +24.90(+1.29%)
Jun 02, 2015 1933 1951 1918 1935 0 +2.23(+0.12%)
Jun 01, 2015 1939 1947 1918 1932 0 +1.23(+0.06%)
May 29, 2015 1944 1951 1921 1931 0 -14.25(-0.73%)
May 28, 2015 1914 1956 1905 1946 0 +30.83(+1.61%)
May 27, 2015 1905 1924 1885 1915 0 +3.02(+0.16%)
May 26, 2015 1934 1946 1906 1912 0 -37.26(-1.91%)
May 22, 2015 1949 1949 1949 1949 0 +3.10(+0.16%)
May 21, 2015 1948 1958 1932 1946 0 -7.21(-0.37%)
May 20, 2015 1964 1968 1939 1953 0 -6.53(-0.33%)
May 19, 2015 1973 1982 1953 1960 0 -10.34(-0.52%)
May 18, 2015 1954 1977 1950 1970 0 +17.09(+0.88%)
May 15, 2015 1959 1964 1940 1953 0 +4.30(+0.22%)
May 14, 2015 1936 1959 1914 1949 0 +21.55(+1.12%)
May 13, 2015 1946 1957 1916 1927 0 -20.48(-1.05%)
May 12, 2015 1950 1960 1928 1947 0 -14.85(-0.76%)
May 11, 2015 1966 1980 1955 1962 0 -4.38(-0.22%)
May 08, 2015 1965 1986 1958 1967 0 +17.91(+0.92%)
May 07, 2015 1937 1960 1931 1949 0 +10.22(+0.53%)
May 06, 2015 1950 1959 1923 1939 0 -9.40(-0.48%)
May 05, 2015 1949 1967 1937 1948 0 -3.92(-0.20%)
May 04, 2015 1968 1979 1939 1952 0 -40.49(-2.03%)
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.