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 29, 2010 752.95 1323 1311 1313 0 -14.86(-1.12%)
Jan 28, 2010 1331 1331 1320 1328 0 -0.51(-0.04%)
Jan 27, 2010 760.16 1331 1322 1328 0 +2.31(+0.17%)
Jan 26, 2010 755.85 1330 1322 1326 0 -6.65(-0.50%)
Jan 25, 2010 764.85 1336 1329 1333 0 +1.95(+0.15%)
Jan 22, 2010 768.81 1340 1329 1331 0 -10.13(-0.76%)
Jan 21, 2010 1353 1356 1336 1341 0 -6.35(-0.47%)
Jan 20, 2010 777.06 1349 1340 1347 0 -7.11(-0.52%)
Jan 19, 2010 778.46 1355 1344 1354 0 +16.03(+1.20%)
Jan 15, 2010 1338 1338 1338 0 -4.53(-0.34%)
Jan 14, 2010 773.88 1346 1339 1343 0 +11.23(+0.84%)
Jan 13, 2010 1330 1334 1326 1332 0 +9.02(+0.68%)
Jan 12, 2010 750.88 1325 1317 1323 0 -3.97(-0.30%)
Jan 11, 2010 762.67 1331 1324 1327 0 +3.96(+0.30%)
Jan 08, 2010 757.51 1325 1319 1323 0 -1.67(-0.13%)
Jan 07, 2010 753.41 1325 1316 1324 0 +3.39(+0.26%)
Jan 06, 2010 1319 1324 1317 1321 0 +0.39(+0.03%)
Jan 05, 2010 1323 1326 1318 1320 0 -13.01(-0.98%)
Jan 04, 2010 1338 1340 1331 1333 0 +1.62(+0.12%)
Dec 31, 2009 1332 1332 1332 0 -3.00(-0.22%)
Dec 30, 2009 766.17 1335 1329 1335 0 +4.60(+0.35%)
Dec 29, 2009 767.14 1336 1329 1330 0 -1.89(-0.14%)
Dec 28, 2009 1331 1334 1327 1332 0 +1.48(+0.11%)
Dec 24, 2009 754.32 1332 1319 1331 0 +6.72(+0.51%)
Dec 23, 2009 752.11 1327 1317 1324 0 +2.54(+0.19%)
Dec 22, 2009 753.08 1323 1316 1321 0 +5.01(+0.38%)
Dec 21, 2009 749.76 1323 1315 1316 0 -0.83(-0.06%)
Dec 18, 2009 751.26 1320 1312 1317 0 +6.23(+0.48%)
Dec 17, 2009 743.20 1314 1307 1311 0 -14.58(-1.10%)
Dec 16, 2009 759.48 1329 1321 1326 0 +2.71(+0.20%)
Dec 15, 2009 749.64 1333 1317 1323 0 +0.91(+0.07%)
Dec 14, 2009 1322 1325 1320 1322 0 +0.19(+0.01%)
Dec 11, 2009 1322 1324 1304 1322 0 +19.98(+1.53%)
Dec 10, 2009 1302 1313 1298 1302 0 -0.33(-0.03%)
Dec 09, 2009 1309 1310 1296 1302 0 -8.57(-0.65%)
Dec 08, 2009 1316 1318 1308 1311 0 -20.76(-1.56%)
Dec 07, 2009 1331 1337 1318 1331 0 +12.96(+0.98%)
Dec 04, 2009 1321 1326 1315 1318 0 +9.16(+0.70%)
Dec 03, 2009 767.20 1320 1309 1309 0 -7.56(-0.57%)
Dec 02, 2009 1317 1323 1297 1317 0 +14.71(+1.13%)
Dec 01, 2009 1297 1307 1296 1302 0 +14.14(+1.10%)
Nov 30, 2009 748.07 1291 1280 1288 0 -4.14(-0.32%)
Nov 27, 2009 1264 1307 1262 1292 0 -25.01(-1.90%)
Nov 25, 2009 773.16 1323 1314 1317 0 +2.69(+0.20%)
Nov 24, 2009 1312 1319 1284 1314 0 +28.09(+2.18%)
Nov 23, 2009 766.28 1294 1285 1286 0 +9.22(+0.72%)
Nov 20, 2009 1270 1286 1269 1277 0 -10.04(-0.78%)
Nov 19, 2009 1290 1293 1279 1287 0 -10.11(-0.78%)
Nov 18, 2009 1308 1311 1293 1297 0 -10.11(-0.77%)
Nov 17, 2009 1303 1315 1300 1307 0 +4.00(+0.31%)
Nov 16, 2009 1290 1306 1279 1303 0 +26.54(+2.08%)
Nov 13, 2009 1267 1279 1264 1277 0 +12.45(+0.98%)
Nov 12, 2009 1268 1273 1251 1264 0 +4.67(+0.37%)
Nov 11, 2009 1264 1268 1257 1260 0 -9.87(-0.78%)
Nov 10, 2009 1272 1276 1259 1270 0 +17.30(+1.38%)
Nov 09, 2009 1252 1257 1244 1252 0 +13.66(+1.10%)
Nov 06, 2009 1237 1244 1235 1239 0 +1.70(+0.14%)
Nov 05, 2009 1211 1239 1199 1237 0 +43.30(+3.63%)
Nov 04, 2009 1199 1204 1192 1194 0 -5.47(-0.46%)
Nov 03, 2009 1189 1211 1188 1199 0 -13.64(-1.12%)
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.