Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Wineries & Distillers Sector (CIX: MSECTOR347 )

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 (%)
Jan 30, 2009 978.18 980.98 967.40 969.90 0 +7.52(+0.78%)
Jan 29, 2009 965.90 971.01 959.16 962.38 0 -7.61(-0.78%)
Jan 28, 2009 970.75 975.67 963.39 969.98 0 +14.01(+1.47%)
Jan 27, 2009 949.37 960.26 946.82 955.97 0 +7.97(+0.84%)
Jan 26, 2009 943.38 954.54 940.20 948.00 0 +8.48(+0.90%)
Jan 23, 2009 927.64 945.74 925.70 939.52 0 -6.30(-0.67%)
Jan 22, 2009 931.06 949.28 928.30 945.83 0 -10.79(-1.13%)
Jan 21, 2009 949.75 960.11 934.74 956.61 0 +7.06(+0.74%)
Jan 20, 2009 962.77 967.02 949.18 949.55 0 -24.94(-2.56%)
Jan 19, 2009 984.29 985.88 964.40 974.49 0 +0.00(+0.00%)
Jan 16, 2009 984.29 985.88 964.40 974.49 0 +3.25(+0.33%)
Jan 15, 2009 967.03 975.12 954.52 971.24 0 +4.30(+0.44%)
Jan 14, 2009 967.49 975.16 961.38 966.94 0 -12.67(-1.29%)
Jan 13, 2009 978.74 988.27 974.02 979.61 0 -11.42(-1.15%)
Jan 12, 2009 991.31 1000 987.12 991.03 0 -9.10(-0.91%)
Jan 09, 2009 1013 1013 997.98 1000 0 -15.32(-1.51%)
Jan 08, 2009 1015 1020 1001 1015 0 +4.40(+0.44%)
Jan 07, 2009 1019 1023 1004 1011 0 -6.58(-0.65%)
Jan 06, 2009 1005 1023 1002 1018 0 -7.15(-0.70%)
Jan 05, 2009 1011 1029 1010 1025 0 +11.34(+1.12%)
Jan 02, 2009 999.11 1017 994.83 1013 0 +10.58(+1.05%)
Jan 01, 2009 994.54 1008 991.18 1003 0 +0.00(+0.00%)
Dec 31, 2008 994.54 1008 991.18 1003 0 +11.79(+1.19%)
Dec 30, 2008 979.71 991.69 979.23 991.07 0 +5.51(+0.56%)
Dec 29, 2008 991.83 992.63 980.54 985.55 0 -6.02(-0.61%)
Dec 26, 2008 1002 1002 987.15 991.58 0 +1.70(+0.17%)
Dec 25, 2008 1001 1003 984.62 989.88 0 +0.00(+0.00%)
Dec 24, 2008 1001 1003 984.62 989.88 0 -3.99(-0.40%)
Dec 23, 2008 1010 1011 990.70 993.87 0 +3.53(+0.36%)
Dec 22, 2008 998.24 1000.00 983.29 990.34 0 -10.59(-1.06%)
Dec 19, 2008 1000 1015 997.81 1001 0 +2.31(+0.23%)
Dec 18, 2008 1012 1022 993.27 998.62 0 -20.55(-2.02%)
Dec 17, 2008 1016 1024 1004 1019 0 -10.73(-1.04%)
Dec 16, 2008 1007 1032 1003 1030 0 +28.78(+2.87%)
Dec 15, 2008 1002 1007 994.32 1001 0 +2.90(+0.29%)
Dec 12, 2008 990.63 1001 982.05 998.22 0 +9.67(+0.98%)
Dec 11, 2008 994.07 1003 982.99 988.55 0 -8.08(-0.81%)
Dec 10, 2008 996.85 1003 985.81 996.64 0 +6.97(+0.70%)
Dec 09, 2008 988.44 1004 982.15 989.66 0 +1.11(+0.11%)
Dec 08, 2008 986.13 996.99 975.43 988.55 0 +23.88(+2.48%)
Dec 05, 2008 957.49 966.68 936.13 964.66 0 +7.86(+0.82%)
Dec 04, 2008 964.56 973.84 950.08 956.80 0 -7.17(-0.74%)
Dec 03, 2008 952.41 965.91 936.92 963.98 0 +8.76(+0.92%)
Dec 02, 2008 950.76 958.00 938.96 955.22 0 +8.31(+0.88%)
Dec 01, 2008 977.07 977.79 945.70 946.91 0 -46.67(-4.70%)
Nov 28, 2008 986.81 995.21 980.35 993.58 0 +3.66(+0.37%)
Nov 27, 2008 963.62 992.11 962.32 989.91 0 +0.00(+0.00%)
Nov 26, 2008 963.62 992.11 962.32 989.91 0 +12.19(+1.25%)
Nov 25, 2008 989.11 991.13 964.66 977.73 0 -2.81(-0.29%)
Nov 24, 2008 961.60 987.95 954.59 980.54 0 +36.21(+3.83%)
Nov 21, 2008 949.39 950.87 911.87 944.33 0 +18.06(+1.95%)
Nov 20, 2008 945.13 956.20 922.91 926.27 0 -37.35(-3.88%)
Nov 19, 2008 990.80 999.26 963.39 963.62 0 -21.48(-2.18%)
Nov 18, 2008 973.49 992.57 969.37 985.10 0 +8.82(+0.90%)
Nov 17, 2008 980.56 990.94 971.92 976.29 0 +5.23(+0.54%)
Nov 14, 2008 973.80 993.06 964.65 971.05 0 -18.23(-1.84%)
Nov 13, 2008 960.21 990.28 943.86 989.28 0 +28.04(+2.92%)
Nov 12, 2008 985.34 991.04 958.84 961.24 0 -43.55(-4.33%)
Nov 11, 2008 1012 1019 997.28 1005 0 -27.80(-2.69%)
Nov 10, 2008 1039 1044 1024 1033 0 +10.24(+1.00%)
Nov 07, 2008 1017 1026 1009 1022 0 +16.58(+1.65%)
Nov 06, 2008 1038 1042 1001 1006 0 -34.76(-3.34%)
Nov 05, 2008 1061 1074 1038 1041 0 -34.27(-3.19%)
Nov 04, 2008 1062 1079 1058 1075 0 +9.07(+0.85%)
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.