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 28, 2017 1361 1371 1323 1336 0 -52.56(-3.79%)
Apr 27, 2017 1373 1395 1361 1388 0 +28.19(+2.07%)
Apr 26, 2017 1354 1372 1347 1360 0 +10.49(+0.78%)
Apr 25, 2017 1350 1357 1336 1349 0 +5.16(+0.38%)
Apr 24, 2017 1354 1360 1336 1344 0 +5.54(+0.41%)
Apr 21, 2017 1357 1360 1333 1339 0 -18.18(-1.34%)
Apr 20, 2017 1338 1362 1334 1357 0 +23.93(+1.80%)
Apr 19, 2017 1325 1343 1320 1333 0 +12.65(+0.96%)
Apr 18, 2017 1317 1325 1309 1320 0 -1.96(-0.15%)
Apr 17, 2017 1319 1326 1310 1322 0 +8.15(+0.62%)
Apr 13, 2017 1324 1335 1310 1314 0 -7.13(-0.54%)
Apr 12, 2017 1318 1334 1311 1321 0 +1.31(+0.10%)
Apr 11, 2017 1316 1325 1307 1320 0 +2.79(+0.21%)
Apr 10, 2017 1309 1333 1305 1317 0 +10.61(+0.81%)
Apr 07, 2017 1306 1316 1298 1307 0 -1.39(-0.11%)
Apr 06, 2017 1294 1323 1291 1308 0 +18.36(+1.42%)
Apr 05, 2017 1292 1308 1282 1290 0 +0.80(+0.06%)
Apr 04, 2017 1304 1311 1278 1289 0 -20.85(-1.59%)
Apr 03, 2017 1323 1330 1303 1310 0 -8.81(-0.67%)
Mar 31, 2017 1311 1326 1301 1318 0 +10.37(+0.79%)
Mar 30, 2017 1332 1338 1299 1308 0 -78.95(-5.69%)
Mar 29, 2017 1359 1390 1354 1387 0 +29.11(+2.14%)
Mar 28, 2017 1345 1366 1337 1358 0 +11.21(+0.83%)
Mar 27, 2017 1327 1358 1322 1347 0 +5.66(+0.42%)
Mar 24, 2017 1333 1349 1324 1341 0 +10.07(+0.76%)
Mar 23, 2017 1328 1343 1320 1331 0 +12.01(+0.91%)
Mar 22, 2017 1308 1322 1296 1319 0 -0.30(-0.02%)
Mar 21, 2017 1338 1343 1302 1319 0 -17.91(-1.34%)
Mar 20, 2017 1344 1350 1326 1337 0 -5.24(-0.39%)
Mar 17, 2017 1351 1356 1334 1342 0 -5.50(-0.41%)
Mar 16, 2017 1340 1357 1334 1348 0 +8.94(+0.67%)
Mar 15, 2017 1322 1344 1314 1339 0 +15.17(+1.15%)
Mar 14, 2017 1320 1335 1316 1324 0 +3.28(+0.25%)
Mar 13, 2017 1326 1332 1311 1320 0 -1.85(-0.14%)
Mar 10, 2017 1321 1333 1315 1322 0 +6.44(+0.49%)
Mar 09, 2017 1324 1330 1309 1316 0 -10.43(-0.79%)
Mar 08, 2017 1320 1334 1309 1326 0 +7.77(+0.59%)
Mar 07, 2017 1318 1330 1308 1319 0 -11.66(-0.88%)
Mar 06, 2017 1332 1342 1320 1330 0 -3.02(-0.23%)
Mar 03, 2017 1352 1358 1326 1333 0 -15.29(-1.13%)
Mar 02, 2017 1341 1355 1330 1349 0 +13.44(+1.01%)
Mar 01, 2017 1339 1346 1317 1335 0 +6.80(+0.51%)
Feb 28, 2017 1355 1360 1322 1328 0 -28.96(-2.13%)
Feb 27, 2017 1355 1370 1348 1357 0 +0.45(+0.03%)
Feb 24, 2017 1342 1370 1330 1357 0 +16.66(+1.24%)
Feb 23, 2017 1372 1382 1338 1340 0 -15.02(-1.11%)
Feb 22, 2017 1349 1369 1342 1355 0 +14.07(+1.05%)
Feb 21, 2017 1350 1358 1334 1341 0 -3.46(-0.26%)
Feb 17, 2017 1345 1345 1345 1345 0 +34.36(+2.62%)
Feb 16, 2017 1327 1334 1303 1310 0 -9.92(-0.75%)
Feb 15, 2017 1320 1329 1308 1320 0 -6.40(-0.48%)
Feb 14, 2017 1311 1334 1305 1327 0 +13.92(+1.06%)
Feb 13, 2017 1325 1332 1308 1313 0 -7.05(-0.53%)
Feb 10, 2017 1306 1332 1298 1320 0 +26.19(+2.02%)
Feb 09, 2017 1282 1306 1278 1293 0 +13.04(+1.02%)
Feb 08, 2017 1260 1284 1253 1280 0 +21.49(+1.71%)
Feb 07, 2017 1280 1285 1255 1259 0 -17.92(-1.40%)
Feb 06, 2017 1277 1293 1270 1277 0 -0.74(-0.06%)
Feb 03, 2017 1296 1303 1264 1278 0 -36.08(-2.75%)
Feb 02, 2017 1316 1334 1299 1314 0 -8.20(-0.62%)
Feb 01, 2017 1334 1344 1314 1322 0 -17.83(-1.33%)
Jan 31, 2017 1307 1345 1292 1340 0 -28.46(-2.08%)
Jan 30, 2017 1355 1372 1341 1368 0 +9.07(+0.67%)
Jan 27, 2017 1389 1392 1350 1359 0 -27.32(-1.97%)
Jan 26, 2017 1404 1411 1383 1386 0 -16.61(-1.18%)
Jan 25, 2017 1398 1416 1391 1403 0 +15.94(+1.15%)
Jan 24, 2017 1375 1394 1372 1387 0 +13.55(+0.99%)
Jan 23, 2017 1371 1383 1356 1374 0 -1.00(-0.07%)
Jan 20, 2017 1370 1382 1364 1375 0 +7.04(+0.51%)
Jan 19, 2017 1377 1389 1358 1367 0 -4.27(-0.31%)
Jan 18, 2017 1404 1408 1360 1372 0 -27.22(-1.95%)
Jan 17, 2017 1380 1412 1379 1399 0 +22.31(+1.62%)
Jan 13, 2017 1377 1377 1377 1377 0 -8.08(-0.58%)
Jan 12, 2017 1383 1395 1373 1385 0 -14.61(-1.04%)
Jan 11, 2017 1418 1420 1386 1399 0 -18.17(-1.28%)
Jan 10, 2017 1410 1434 1407 1418 0 +13.77(+0.98%)
Jan 09, 2017 1405 1415 1396 1404 0 -3.84(-0.27%)
Jan 06, 2017 1412 1421 1396 1408 0 -5.81(-0.41%)
Jan 05, 2017 1417 1425 1390 1413 0 -17.27(-1.21%)
Jan 04, 2017 1415 1442 1409 1431 0 +22.79(+1.62%)
Jan 03, 2017 1408 1428 1394 1408 0 +12.06(+0.86%)
Dec 30, 2016 1396 1396 1396 1396 0 -5.83(-0.42%)
Dec 29, 2016 1406 1415 1396 1402 0 -4.10(-0.29%)
Dec 28, 2016 1409 1419 1396 1406 0 -1.58(-0.11%)
Dec 27, 2016 1396 1417 1394 1407 0 +11.57(+0.83%)
Dec 23, 2016 1396 1396 1396 1396 0 -5.51(-0.39%)
Dec 22, 2016 1433 1437 1397 1401 0 -33.77(-2.35%)
Dec 21, 2016 1429 1443 1419 1435 0 -1.86(-0.13%)
Dec 20, 2016 1423 1445 1419 1437 0 +15.14(+1.06%)
Dec 19, 2016 1433 1447 1412 1422 0 -6.51(-0.46%)
Dec 16, 2016 1443 1453 1420 1428 0 -13.79(-0.96%)
Dec 15, 2016 1465 1470 1425 1442 0 -20.94(-1.43%)
Dec 14, 2016 1487 1495 1456 1463 0 -24.54(-1.65%)
Dec 13, 2016 1491 1512 1481 1488 0 +0.35(+0.02%)
Dec 12, 2016 1503 1509 1471 1487 0 -14.02(-0.93%)
Dec 09, 2016 1506 1516 1492 1501 0 -3.35(-0.22%)
Dec 08, 2016 1518 1531 1491 1505 0 +33.58(+2.28%)
Dec 07, 2016 1442 1479 1434 1471 0 +23.43(+1.62%)
Dec 06, 2016 1452 1461 1433 1448 0 -2.81(-0.19%)
Dec 05, 2016 1428 1463 1423 1450 0 +29.22(+2.06%)
Dec 02, 2016 1417 1440 1403 1421 0 -6.67(-0.47%)
Dec 01, 2016 1418 1447 1411 1428 0 +14.00(+0.99%)
Nov 30, 2016 1442 1453 1411 1414 0 -29.35(-2.03%)
Nov 29, 2016 1458 1468 1431 1443 0 -11.69(-0.80%)
Nov 28, 2016 1457 1470 1436 1455 0 -6.43(-0.44%)
Nov 25, 2016 1463 1472 1453 1461 0 +2.36(+0.16%)
Nov 23, 2016 1459 1459 1459 1459 0 -13.36(-0.91%)
Nov 22, 2016 1429 1478 1421 1472 0 +48.16(+3.38%)
Nov 21, 2016 1410 1431 1405 1424 0 +16.59(+1.18%)
Nov 18, 2016 1459 1463 1400 1408 0 -53.51(-3.66%)
Nov 17, 2016 1451 1467 1438 1461 0 +15.33(+1.06%)
Nov 16, 2016 1445 1459 1434 1446 0 -9.44(-0.65%)
Nov 15, 2016 1465 1476 1435 1455 0 -6.93(-0.47%)
Nov 14, 2016 1455 1486 1445 1462 0 +16.22(+1.12%)
Nov 11, 2016 1422 1450 1416 1446 0 +17.23(+1.21%)
Nov 10, 2016 1426 1454 1410 1429 0 +14.19(+1.00%)
Nov 09, 2016 1378 1420 1357 1414 0 +13.37(+0.95%)
Nov 08, 2016 1398 1412 1384 1401 0 +2.69(+0.19%)
Nov 07, 2016 1394 1405 1383 1398 0 +26.05(+1.90%)
Nov 04, 2016 1366 1389 1363 1372 0 +7.51(+0.55%)
Nov 03, 2016 1389 1397 1360 1365 0 -21.42(-1.55%)
Nov 02, 2016 1382 1407 1375 1386 0 -2.07(-0.15%)
Nov 01, 2016 1400 1409 1373 1388 0 -9.29(-0.66%)
Oct 31, 2016 1402 1408 1386 1398 0 -5.79(-0.41%)
Oct 28, 2016 1407 1426 1386 1403 0 +5.62(+0.40%)
Oct 27, 2016 1399 1414 1384 1398 0 +5.57(+0.40%)
Oct 26, 2016 1379 1411 1368 1392 0 +11.65(+0.84%)
Oct 25, 2016 1368 1397 1356 1381 0 -36.02(-2.54%)
Oct 24, 2016 1439 1459 1408 1417 0 -21.93(-1.52%)
Oct 21, 2016 1431 1447 1417 1438 0 -1.39(-0.10%)
Oct 20, 2016 1447 1454 1430 1440 0 -12.79(-0.88%)
Oct 19, 2016 1443 1460 1435 1453 0 +13.00(+0.90%)
Oct 18, 2016 1440 1449 1430 1440 0 +14.42(+1.01%)
Oct 17, 2016 1443 1448 1423 1425 0 -20.71(-1.43%)
Oct 14, 2016 1460 1468 1443 1446 0 -4.18(-0.29%)
Oct 13, 2016 1444 1460 1428 1450 0 -4.92(-0.34%)
Oct 12, 2016 1445 1463 1440 1455 0 +11.19(+0.77%)
Oct 11, 2016 1462 1469 1440 1444 0 -17.22(-1.18%)
Oct 10, 2016 1463 1474 1455 1461 0 +9.47(+0.65%)
Oct 07, 2016 1452 1454 1442 1452 0 -2.73(-0.19%)
Oct 06, 2016 1458 1465 1442 1454 0 -5.08(-0.35%)
Oct 05, 2016 1473 1494 1453 1459 0 -17.29(-1.17%)
Oct 04, 2016 1475 1489 1462 1477 0 -20.39(-1.36%)
Sep 26, 2016 1522 1524 1494 1497 0 -29.27(-1.92%)
Sep 23, 2016 1530 1539 1521 1526 0 -3.38(-0.22%)
Sep 22, 2016 1533 1544 1521 1530 0 +4.02(+0.26%)
Sep 21, 2016 1518 1531 1503 1526 0 +15.43(+1.02%)
Sep 20, 2016 1530 1533 1506 1510 0 -9.39(-0.62%)
Sep 19, 2016 1522 1534 1510 1520 0 +5.80(+0.38%)
Sep 16, 2016 1510 1522 1498 1514 0 -1.62(-0.11%)
Sep 15, 2016 1495 1526 1489 1516 0 -17.27(-1.13%)
Sep 14, 2016 1541 1553 1524 1533 0 -5.26(-0.34%)
Sep 13, 2016 1567 1571 1527 1538 0 -29.30(-1.87%)
Sep 12, 2016 1560 1582 1528 1567 0 +30.54(+1.99%)
Sep 09, 2016 1564 1567 1535 1537 0 -34.96(-2.22%)
Sep 08, 2016 1586 1594 1565 1572 0 -22.74(-1.43%)
Sep 07, 2016 1570 1596 1559 1595 0 +23.91(+1.52%)
Sep 06, 2016 1567 1588 1551 1571 0 -7.93(-0.50%)
Sep 02, 2016 1579 1579 1579 1579 0 -51.04(-3.13%)
Sep 01, 2016 1621 1636 1606 1630 0 +1.50(+0.09%)
Aug 31, 2016 1641 1652 1613 1628 0 -18.37(-1.12%)
Aug 30, 2016 1670 1676 1636 1646 0 -37.98(-2.25%)
Aug 29, 2016 1681 1700 1675 1684 0 +3.41(+0.20%)
Aug 26, 2016 1695 1711 1674 1681 0 -14.27(-0.84%)
Aug 25, 2016 1702 1719 1686 1695 0 -11.98(-0.70%)
Aug 24, 2016 1717 1725 1700 1707 0 -11.71(-0.68%)
Aug 23, 2016 1709 1725 1700 1719 0 +15.91(+0.93%)
Aug 22, 2016 1712 1720 1696 1703 0 -10.37(-0.61%)
Aug 19, 2016 1691 1719 1689 1713 0 +19.76(+1.17%)
Aug 18, 2016 1677 1698 1672 1694 0 +14.48(+0.86%)
Aug 17, 2016 1690 1696 1669 1679 0 -13.06(-0.77%)
Aug 16, 2016 1698 1708 1688 1692 0 -5.07(-0.30%)
Aug 15, 2016 1690 1711 1685 1697 0 +12.35(+0.73%)
Aug 12, 2016 1684 1696 1674 1685 0 -3.86(-0.23%)
Aug 11, 2016 1658 1695 1650 1689 0 +53.54(+3.27%)
Aug 10, 2016 1638 1661 1627 1635 0 +8.82(+0.54%)
Aug 09, 2016 1643 1651 1621 1626 0 -21.93(-1.33%)
Aug 08, 2016 1651 1669 1638 1648 0 +5.16(+0.31%)
Aug 05, 2016 1628 1651 1620 1643 0 +26.91(+1.66%)
Aug 04, 2016 1615 1632 1608 1616 0 +3.55(+0.22%)
Aug 03, 2016 1574 1620 1554 1613 0 +13.71(+0.86%)
Aug 02, 2016 1645 1649 1596 1599 0 -51.21(-3.10%)
Aug 01, 2016 1646 1663 1631 1650 0 +0.01(+0.00%)
Jul 29, 2016 1640 1661 1622 1650 0 +8.88(+0.54%)
Jul 28, 2016 1639 1649 1622 1641 0 +2.29(+0.14%)
Jul 27, 2016 1670 1673 1621 1639 0 -37.64(-2.24%)
Jul 26, 2016 1694 1715 1665 1677 0 -21.42(-1.26%)
Jul 25, 2016 1690 1708 1675 1698 0 +5.71(+0.34%)
Jul 22, 2016 1703 1715 1668 1692 0 -10.98(-0.64%)
Jul 21, 2016 1718 1730 1693 1703 0 -14.63(-0.85%)
Jul 20, 2016 1714 1727 1707 1718 0 +9.15(+0.54%)
Jul 19, 2016 1707 1715 1694 1709 0 -3.09(-0.18%)
Jul 18, 2016 1712 1727 1703 1712 0 +0.19(+0.01%)
Jul 15, 2016 1721 1727 1704 1712 0 -5.46(-0.32%)
Jul 14, 2016 1727 1735 1711 1717 0 +2.75(+0.16%)
Jul 13, 2016 1721 1725 1700 1715 0 -1.17(-0.07%)
Jul 12, 2016 1696 1723 1694 1716 0 +23.60(+1.39%)
Jul 11, 2016 1691 1708 1685 1692 0 +3.03(+0.18%)
Jul 08, 2016 1689 1696 1659 1689 0 +27.97(+1.68%)
Jul 07, 2016 1648 1668 1643 1661 0 +18.78(+1.14%)
Jul 06, 2016 1642 1642 1642 1642 0 +26.41(+1.63%)
Jul 05, 2016 1643 1649 1604 1616 0 -35.39(-2.14%)
Jul 01, 2016 1651 1651 1651 1651 0 +15.54(+0.95%)
Jun 30, 2016 1617 1641 1600 1636 0 +22.18(+1.37%)
Jun 29, 2016 1587 1619 1578 1614 0 +46.33(+2.96%)
Jun 28, 2016 1553 1572 1539 1567 0 +27.37(+1.78%)
Jun 27, 2016 1577 1581 1519 1540 0 -54.22(-3.40%)
Jun 24, 2016 1613 1633 1584 1594 0 -74.05(-4.44%)
Jun 23, 2016 1666 1675 1652 1668 0 +17.89(+1.08%)
Jun 22, 2016 1664 1672 1648 1650 0 -14.11(-0.85%)
Jun 21, 2016 1664 1677 1654 1664 0 +4.39(+0.26%)
Jun 20, 2016 1657 1680 1649 1660 0 +22.97(+1.40%)
Jun 17, 2016 1616 1643 1608 1637 0 +20.87(+1.29%)
Jun 16, 2016 1612 1624 1596 1616 0 -5.54(-0.34%)
Jun 15, 2016 1611 1641 1606 1622 0 +17.42(+1.09%)
Jun 14, 2016 1610 1624 1590 1604 0 -11.34(-0.70%)
Jun 13, 2016 1622 1638 1607 1616 0 -12.85(-0.79%)
Jun 10, 2016 1631 1643 1618 1628 0 -21.80(-1.32%)
Jun 09, 2016 1645 1656 1632 1650 0 -1.53(-0.09%)
Jun 08, 2016 1632 1661 1616 1652 0 +22.52(+1.38%)
Jun 07, 2016 1612 1637 1600 1629 0 +11.76(+0.73%)
Jun 06, 2016 1610 1624 1599 1618 0 +9.56(+0.59%)
Jun 03, 2016 1613 1621 1595 1608 0 -5.52(-0.34%)
Jun 02, 2016 1597 1619 1593 1613 0 +15.39(+0.96%)
Jun 01, 2016 1588 1608 1575 1598 0 +0.68(+0.04%)
May 31, 2016 1604 1610 1583 1597 0 -4.91(-0.31%)
May 27, 2016 1602 1602 1602 1602 0 +13.06(+0.82%)
May 26, 2016 1596 1603 1583 1589 0 -1.69(-0.11%)
May 25, 2016 1586 1601 1574 1591 0 +2.38(+0.15%)
May 24, 2016 1571 1596 1568 1589 0 +21.66(+1.38%)
May 23, 2016 1579 1595 1564 1567 0 -9.55(-0.61%)
May 20, 2016 1553 1582 1545 1576 0 +27.39(+1.77%)
May 19, 2016 1540 1567 1526 1549 0 +11.38(+0.74%)
May 18, 2016 1542 1554 1523 1538 0 -10.19(-0.66%)
May 17, 2016 1552 1567 1538 1548 0 -6.38(-0.41%)
May 16, 2016 1547 1565 1534 1554 0 +7.45(+0.48%)
May 13, 2016 1561 1575 1534 1547 0 -19.85(-1.27%)
May 12, 2016 1574 1581 1548 1567 0 +3.59(+0.23%)
May 11, 2016 1622 1628 1556 1563 0 -85.52(-5.19%)
May 10, 2016 1640 1662 1635 1649 0 +9.19(+0.56%)
May 09, 2016 1624 1648 1616 1639 0 +13.62(+0.84%)
May 06, 2016 1633 1639 1604 1626 0 -10.75(-0.66%)
May 05, 2016 1651 1660 1629 1637 0 -15.99(-0.97%)
May 04, 2016 1670 1678 1640 1652 0 -29.05(-1.73%)
May 03, 2016 1688 1713 1671 1682 0 -12.33(-0.73%)
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.