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, 2015 1885 1888 1856 1865 0 -52.49(-2.74%)
Jan 29, 2015 1921 1925 1895 1918 0 +56.01(+3.01%)
Jan 28, 2015 1873 1886 1860 1862 0 -6.33(-0.34%)
Jan 27, 2015 1862 1876 1857 1868 0 -8.21(-0.44%)
Jan 26, 2015 1866 1884 1857 1876 0 +15.08(+0.81%)
Jan 23, 2015 1868 1871 1858 1861 0 +9.45(+0.51%)
Jan 22, 2015 1852 1856 1845 1852 0 -0.91(-0.05%)
Jan 21, 2015 1835 1858 1829 1852 0 +20.77(+1.13%)
Jan 20, 2015 1842 1844 1824 1832 0 +1.38(+0.08%)
Jan 16, 2015 1812 1832 1803 1830 0 +27.47(+1.52%)
Jan 15, 2015 1803 1813 1801 1803 0 +24.69(+1.39%)
Jan 14, 2015 1764 1785 1757 1778 0 +0.35(+0.02%)
Jan 13, 2015 1778 1778 1778 1778 0 +3.72(+0.21%)
Jan 12, 2015 1776 1783 1762 1774 0 +10.89(+0.62%)
Jan 09, 2015 1772 1775 1751 1763 0 -11.44(-0.64%)
Jan 08, 2015 1761 1786 1754 1775 0 +33.79(+1.94%)
Jan 07, 2015 1734 1748 1716 1741 0 +23.67(+1.38%)
Jan 06, 2015 1727 1750 1701 1717 0 -22.84(-1.31%)
Jan 05, 2015 1730 1750 1723 1740 0 -7.20(-0.41%)
Jan 02, 2015 1760 1768 1741 1747 0 -25.55(-1.44%)
Dec 31, 2014 1773 1773 1773 1773 0 -5.76(-0.32%)
Dec 30, 2014 1791 1796 1775 1779 0 -22.53(-1.25%)
Dec 29, 2014 1800 1809 1796 1801 0 -10.32(-0.57%)
Dec 26, 2014 1818 1822 1809 1811 0 -2.96(-0.16%)
Dec 24, 2014 1814 1814 1814 1814 0 +15.45(+0.86%)
Dec 23, 2014 1784 1803 1779 1799 0 +8.52(+0.48%)
Dec 22, 2014 1785 1792 1779 1790 0 +24.23(+1.37%)
Dec 19, 2014 1763 1778 1752 1766 0 -9.21(-0.52%)
Dec 18, 2014 1744 1776 1743 1775 0 +40.09(+2.31%)
Dec 17, 2014 1709 1743 1707 1735 0 -2.44(-0.14%)
Dec 16, 2014 1738 1765 1738 1738 0 +5.02(+0.29%)
Dec 15, 2014 1758 1770 1720 1733 0 -14.83(-0.85%)
Dec 12, 2014 1783 1793 1747 1748 0 -54.08(-3.00%)
Dec 11, 2014 1798 1810 1795 1802 0 -17.70(-0.97%)
Dec 10, 2014 1832 1834 1816 1819 0 -22.10(-1.20%)
Dec 09, 2014 1840 1846 1829 1841 0 -14.20(-0.77%)
Dec 08, 2014 1859 1866 1846 1856 0 -15.10(-0.81%)
Dec 05, 2014 1868 1871 1858 1871 0 +17.81(+0.96%)
Dec 04, 2014 1855 1859 1847 1853 0 -9.03(-0.48%)
Dec 03, 2014 1871 1873 1851 1862 0 -15.44(-0.82%)
Dec 02, 2014 1889 1891 1875 1877 0 +4.16(+0.22%)
Dec 01, 2014 1890 1891 1871 1873 0 -8.39(-0.45%)
Nov 28, 2014 1877 1896 1873 1882 0 +45.77(+2.49%)
Nov 26, 2014 1836 1836 1836 1836 0 +6.11(+0.33%)
Nov 25, 2014 1825 1837 1820 1830 0 -10.99(-0.60%)
Nov 24, 2014 1845 1850 1837 1841 0 +6.66(+0.36%)
Nov 21, 2014 1837 1845 1831 1834 0 +20.85(+1.15%)
Nov 20, 2014 1812 1821 1808 1813 0 +0.45(+0.02%)
Nov 19, 2014 1815 1817 1801 1813 0 -6.30(-0.35%)
Nov 18, 2014 1824 1825 1817 1819 0 +3.04(+0.17%)
Nov 17, 2014 1797 1817 1796 1816 0 +14.87(+0.83%)
Nov 14, 2014 1805 1807 1798 1801 0 -13.74(-0.76%)
Nov 13, 2014 1818 1826 1810 1815 0 +7.79(+0.43%)
Nov 12, 2014 1806 1816 1801 1807 0 -8.25(-0.45%)
Nov 11, 2014 1815 1822 1809 1815 0 +4.96(+0.27%)
Nov 10, 2014 1804 1810 1794 1810 0 +24.44(+1.37%)
Nov 07, 2014 1782 1786 1773 1786 0 -5.36(-0.30%)
Nov 06, 2014 1786 1796 1780 1791 0 +10.15(+0.57%)
Nov 05, 2014 1783 1787 1772 1781 0 +7.12(+0.40%)
Nov 04, 2014 1777 1782 1766 1774 0 -3.44(-0.19%)
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.