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 31, 2011 812.95 821.64 809.72 811.25 0 -3.35(-0.41%)
Jan 28, 2011 822.82 826.17 810.59 814.61 0 -22.27(-2.66%)
Jan 27, 2011 839.12 842.91 834.52 836.88 0 -4.53(-0.54%)
Jan 26, 2011 843.27 844.83 836.26 841.41 0 +10.94(+1.32%)
Jan 25, 2011 823.69 832.04 820.46 830.47 0 -1.76(-0.21%)
Jan 24, 2011 824.05 832.53 821.19 832.24 0 +15.33(+1.88%)
Jan 21, 2011 812.98 819.92 810.41 816.91 0 +4.60(+0.57%)
Jan 20, 2011 815.26 816.57 803.94 812.30 0 -17.35(-2.09%)
Jan 19, 2011 840.44 842.27 826.73 829.66 0 -14.47(-1.71%)
Jan 18, 2011 849.98 852.87 841.47 844.12 0 +15.93(+1.92%)
Jan 14, 2011 828.20 828.20 828.20 0 +9.44(+1.15%)
Jan 13, 2011 815.75 823.53 813.98 818.76 0 +13.65(+1.70%)
Jan 12, 2011 812.67 813.27 799.88 805.11 0 -9.12(-1.12%)
Jan 11, 2011 814.44 819.20 809.74 814.23 0 +16.45(+2.06%)
Jan 10, 2011 803.83 805.43 795.24 797.78 0 -5.60(-0.70%)
Jan 07, 2011 807.35 809.75 799.07 803.38 0 -0.76(-0.09%)
Jan 06, 2011 815.97 817.79 802.00 804.14 0 +5.85(+0.73%)
Jan 05, 2011 792.76 800.12 791.13 798.28 0 -1.57(-0.20%)
Jan 04, 2011 803.06 803.94 795.01 799.86 0 +4.36(+0.55%)
Jan 03, 2011 799.51 800.85 793.50 795.49 0 -0.81(-0.10%)
Dec 31, 2010 791.56 798.50 790.44 796.30 0 +4.86(+0.61%)
Dec 30, 2010 795.46 797.48 789.26 791.44 0 -8.94(-1.12%)
Dec 29, 2010 798.08 802.88 797.52 800.38 0 +4.33(+0.54%)
Dec 28, 2010 801.06 801.70 793.25 796.05 0 -2.39(-0.30%)
Dec 27, 2010 803.12 803.99 793.03 798.44 0 -3.93(-0.49%)
Dec 23, 2010 798.92 803.97 798.32 802.37 0 +2.94(+0.37%)
Dec 22, 2010 793.47 802.24 791.91 799.43 0 +1.93(+0.24%)
Dec 21, 2010 794.77 798.20 792.72 797.50 0 +1.92(+0.24%)
Dec 20, 2010 797.87 798.25 788.00 795.58 0 +9.67(+1.23%)
Dec 17, 2010 790.96 791.77 783.99 785.91 0 -7.00(-0.88%)
Dec 16, 2010 793.09 795.45 786.44 792.92 0 +10.89(+1.39%)
Dec 15, 2010 780.52 787.66 779.66 782.02 0 -9.37(-1.18%)
Dec 14, 2010 790.71 793.70 787.59 791.40 0 -4.84(-0.61%)
Dec 10, 2010 798.65 799.23 788.86 796.24 0 +6.52(+0.83%)
Dec 09, 2010 788.28 791.84 785.20 789.73 0 +5.13(+0.65%)
Dec 08, 2010 787.80 792.21 782.19 784.59 0 +7.30(+0.94%)
Dec 07, 2010 781.42 783.82 775.78 777.30 0 +1.06(+0.14%)
Dec 06, 2010 775.42 778.66 772.80 776.24 0 -7.67(-0.98%)
Dec 03, 2010 778.26 785.44 774.86 783.91 0 +6.60(+0.85%)
Dec 02, 2010 766.54 780.39 765.56 777.31 0 +6.41(+0.83%)
Dec 01, 2010 766.50 773.65 764.11 770.90 0 +3.24(+0.42%)
Nov 30, 2010 762.62 772.32 761.24 767.66 0 -5.96(-0.77%)
Nov 29, 2010 774.26 776.49 765.48 773.62 0 -12.85(-1.63%)
Nov 26, 2010 785.52 790.57 784.00 786.47 0 -9.31(-1.17%)
Nov 24, 2010 791.72 795.77 795.77 795.77 0 +7.39(+0.94%)
Nov 23, 2010 797.12 797.79 785.01 788.38 0 -20.38(-2.52%)
Nov 22, 2010 806.12 810.65 800.33 808.76 0 -2.63(-0.32%)
Nov 19, 2010 808.35 812.26 803.24 811.39 0 -0.32(-0.04%)
Nov 18, 2010 806.97 814.57 805.04 811.71 0 +24.87(+3.16%)
Nov 17, 2010 787.83 792.18 785.16 786.84 0 +4.49(+0.57%)
Nov 16, 2010 793.64 796.26 779.19 782.35 0 -14.23(-1.79%)
Nov 15, 2010 797.10 802.46 794.26 796.58 0 -19.98(-2.45%)
Nov 12, 2010 817.71 822.36 812.39 816.56 0 +0.29(+0.04%)
Nov 11, 2010 816.35 819.51 812.24 816.27 0 -0.07(-0.01%)
Nov 10, 2010 814.37 817.58 805.32 816.33 0 +5.05(+0.62%)
Nov 09, 2010 822.05 824.55 809.04 811.28 0 -11.04(-1.34%)
Nov 08, 2010 819.88 825.84 818.71 822.32 0 -4.51(-0.55%)
Nov 05, 2010 827.32 831.80 820.07 826.83 0 -5.17(-0.62%)
Nov 04, 2010 832.72 835.37 828.52 832.00 0 +12.47(+1.52%)
Nov 03, 2010 823.66 825.05 812.17 819.53 0 +2.60(+0.32%)
Nov 02, 2010 823.18 823.55 815.33 816.92 0 +3.63(+0.45%)
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.