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, 2014 1403 1424 1397 1420 0 -6.68(-0.47%)
Jan 30, 2014 1440 1445 1423 1427 0 -68.17(-4.56%)
Jan 29, 2014 1481 1498 1477 1495 0 -1.10(-0.07%)
Jan 28, 2014 1489 1498 1482 1496 0 +10.33(+0.70%)
Jan 27, 2014 1495 1502 1482 1486 0 -11.35(-0.76%)
Jan 24, 2014 1515 1517 1497 1497 0 -38.45(-2.50%)
Jan 23, 2014 1543 1546 1533 1536 0 -18.14(-1.17%)
Jan 22, 2014 1559 1561 1549 1554 0 +7.32(+0.47%)
Jan 21, 2014 1548 1551 1537 1546 0 +41.40(+2.75%)
Jan 17, 2014 1505 1505 1505 0 -17.91(-1.18%)
Jan 16, 2014 1523 1526 1518 1523 0 -16.30(-1.06%)
Jan 15, 2014 1557 1541 1529 1539 0 -17.53(-1.13%)
Jan 14, 2014 1554 1559 1546 1557 0 +21.75(+1.42%)
Jan 13, 2014 1539 1549 1532 1535 0 -8.18(-0.53%)
Jan 10, 2014 1519 1545 1518 1543 0 +34.40(+2.28%)
Jan 09, 2014 1491 1512 1489 1509 0 +5.73(+0.38%)
Jan 08, 2014 1499 1516 1492 1503 0 +2.72(+0.18%)
Jan 07, 2014 1500 1505 1492 1500 0 +2.23(+0.15%)
Jan 06, 2014 1507 1513 1498 1498 0 -13.72(-0.91%)
Jan 03, 2014 1510 1521 1506 1512 0 +4.28(+0.28%)
Jan 02, 2014 1519 1520 1503 1508 0 -23.07(-1.51%)
Dec 31, 2013 1531 1531 1531 0 +12.21(+0.80%)
Dec 30, 2013 1515 1526 1513 1518 0 -2.55(-0.17%)
Dec 27, 2013 1520 1525 1514 1521 0 +18.63(+1.24%)
Dec 26, 2013 1493 1505 1492 1502 0 +10.24(+0.69%)
Dec 24, 2013 1492 1492 1492 0 +5.67(+0.38%)
Dec 23, 2013 1482 1494 1480 1486 0 +7.53(+0.51%)
Dec 20, 2013 1481 1488 1477 1479 0 -8.98(-0.60%)
Dec 19, 2013 1483 1491 1478 1488 0 -3.27(-0.22%)
Dec 18, 2013 1469 1493 1458 1491 0 +29.96(+2.05%)
Dec 17, 2013 1465 1468 1452 1461 0 -9.28(-0.63%)
Dec 16, 2013 1456 1474 1455 1470 0 +36.26(+2.53%)
Dec 13, 2013 1443 1445 1431 1434 0 -1.89(-0.13%)
Dec 12, 2013 1444 1447 1432 1436 0 -18.00(-1.24%)
Dec 11, 2013 1470 1473 1452 1454 0 -21.93(-1.49%)
Dec 10, 2013 1474 1481 1469 1476 0 +1.50(+0.10%)
Dec 09, 2013 1468 1480 1465 1474 0 +3.17(+0.22%)
Dec 06, 2013 1463 1474 1461 1471 0 +18.82(+1.30%)
Dec 05, 2013 1463 1466 1450 1452 0 -14.41(-0.98%)
Dec 04, 2013 1457 1470 1455 1467 0 +2.49(+0.17%)
Dec 03, 2013 1460 1467 1457 1464 0 -2.47(-0.17%)
Dec 02, 2013 1476 1478 1465 1467 0 -15.19(-1.02%)
Nov 29, 2013 1491 1491 1480 1482 0 -6.36(-0.43%)
Nov 27, 2013 1488 1488 1488 0 +5.09(+0.34%)
Nov 26, 2013 1479 1489 1478 1483 0 -8.23(-0.55%)
Nov 25, 2013 1500 1504 1490 1492 0 +0.57(+0.04%)
Nov 22, 2013 1484 1493 1482 1491 0 -2.09(-0.14%)
Nov 21, 2013 1494 1496 1486 1493 0 +3.39(+0.23%)
Nov 20, 2013 1501 1508 1485 1490 0 -20.47(-1.36%)
Nov 19, 2013 1500 1513 1499 1510 0 +4.02(+0.27%)
Nov 18, 2013 1514 1516 1504 1506 0 +3.38(+0.22%)
Nov 15, 2013 1489 1505 1487 1503 0 +10.85(+0.73%)
Nov 14, 2013 1485 1492 1484 1492 0 +10.02(+0.68%)
Nov 12, 2013 1479 1486 1474 1482 0 -6.25(-0.42%)
Nov 11, 2013 1486 1493 1484 1488 0 +3.80(+0.26%)
Nov 08, 2013 1476 1484 1470 1484 0 +13.27(+0.90%)
Nov 07, 2013 1485 1485 1470 1471 0 -13.86(-0.93%)
Nov 06, 2013 1481 1486 1478 1485 0 +11.69(+0.79%)
Nov 05, 2013 1467 1477 1461 1473 0 +4.96(+0.34%)
Nov 04, 2013 1472 1473 1462 1468 0 +5.74(+0.39%)
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.