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 (%)
Oct 31, 2013 1479 1483 1465 1469 0 -14.94(-1.01%)
Oct 30, 2013 1496 1497 1478 1484 0 -17.83(-1.19%)
Oct 29, 2013 1498 1503 1492 1501 0 -3.13(-0.21%)
Oct 28, 2013 1499 1511 1497 1505 0 +3.42(+0.23%)
Oct 25, 2013 1499 1502 1491 1501 0 +8.86(+0.59%)
Oct 24, 2013 1494 1499 1490 1492 0 -8.39(-0.56%)
Oct 23, 2013 1505 1506 1497 1501 0 -2.56(-0.17%)
Oct 22, 2013 1502 1514 1499 1503 0 +12.32(+0.83%)
Oct 21, 2013 1481 1492 1478 1491 0 +10.13(+0.68%)
Oct 18, 2013 1479 1486 1471 1481 0 +19.61(+1.34%)
Oct 17, 2013 1442 1462 1441 1461 0 +34.90(+2.45%)
Oct 16, 2013 1430 1434 1420 1426 0 +11.69(+0.83%)
Oct 15, 2013 1429 1431 1412 1415 0 -32.45(-2.24%)
Oct 14, 2013 1439 1449 1434 1447 0 -4.61(-0.32%)
Oct 11, 2013 1435 1452 1433 1452 0 +31.03(+2.18%)
Oct 10, 2013 1396 1421 1395 1421 0 +25.38(+1.82%)
Oct 09, 2013 1394 1399 1385 1395 0 -14.32(-1.02%)
Oct 08, 2013 1424 1428 1409 1410 0 -27.36(-1.90%)
Oct 07, 2013 1435 1444 1431 1437 0 -3.31(-0.23%)
Oct 04, 2013 1428 1444 1427 1440 0 +2.41(+0.17%)
Oct 03, 2013 1438 1446 1430 1438 0 -3.79(-0.26%)
Oct 02, 2013 1428 1442 1424 1442 0 -5.06(-0.35%)
Oct 01, 2013 1432 1449 1430 1447 0 +0.06(+0.00%)
Sep 27, 2013 1440 1452 1437 1447 0 -4.06(-0.28%)
Sep 26, 2013 1449 1455 1442 1451 0 -1.90(-0.13%)
Sep 25, 2013 1453 1456 1446 1453 0 -15.45(-1.05%)
Sep 24, 2013 1476 1478 1464 1468 0 -19.52(-1.31%)
Sep 23, 2013 1487 1492 1482 1488 0 +19.55(+1.33%)
Sep 20, 2013 1485 1486 1467 1468 0 -26.84(-1.80%)
Sep 19, 2013 1520 1521 1494 1495 0 +3.18(+0.21%)
Sep 18, 2013 1469 1496 1464 1492 0 +24.77(+1.69%)
Sep 17, 2013 1465 1475 1464 1467 0 +9.08(+0.62%)
Sep 16, 2013 1471 1471 1455 1458 0 +5.44(+0.37%)
Sep 13, 2013 1444 1453 1440 1452 0 +16.29(+1.13%)
Sep 12, 2013 1435 1438 1430 1436 0 -0.11(-0.01%)
Sep 11, 2013 1422 1437 1420 1436 0 +11.76(+0.83%)
Sep 10, 2013 1421 1427 1418 1424 0 +6.27(+0.44%)
Sep 09, 2013 1408 1420 1407 1418 0 +10.09(+0.72%)
Sep 06, 2013 1415 1419 1403 1408 0 +8.17(+0.58%)
Sep 05, 2013 1399 1407 1397 1400 0 -5.96(-0.42%)
Sep 04, 2013 1389 1408 1388 1406 0 +6.57(+0.47%)
Sep 03, 2013 1402 1407 1391 1399 0 +9.14(+0.66%)
Aug 30, 2013 1390 1390 1390 0 -12.25(-0.87%)
Aug 29, 2013 1402 1411 1400 1402 0 +2.57(+0.18%)
Aug 28, 2013 1396 1404 1393 1400 0 -7.63(-0.54%)
Aug 27, 2013 1406 1416 1404 1407 0 -15.87(-1.12%)
Aug 26, 2013 1427 1427 1420 1423 0 -2.02(-0.14%)
Aug 23, 2013 1420 1426 1414 1425 0 +9.26(+0.65%)
Aug 22, 2013 1414 1423 1411 1416 0 -0.04(-0.00%)
Aug 21, 2013 1422 1428 1412 1416 0 -8.79(-0.62%)
Aug 20, 2013 1419 1435 1416 1425 0 -8.29(-0.58%)
Aug 19, 2013 1434 1443 1431 1433 0 +8.01(+0.56%)
Aug 16, 2013 1427 1429 1416 1425 0 +41.90(+3.03%)
Aug 15, 2013 1382 1387 1373 1383 0 -29.09(-2.06%)
Aug 14, 2013 1421 1424 1412 1412 0 -13.36(-0.94%)
Aug 13, 2013 1420 1431 1412 1426 0 +10.35(+0.73%)
Aug 12, 2013 1410 1419 1408 1415 0 -18.47(-1.29%)
Aug 09, 2013 1431 1443 1429 1434 0 -7.03(-0.49%)
Aug 08, 2013 1440 1446 1433 1441 0 +12.62(+0.88%)
Aug 07, 2013 1432 1434 1424 1428 0 -8.76(-0.61%)
Aug 06, 2013 1433 1442 1429 1437 0 +19.20(+1.35%)
Aug 05, 2013 1412 1419 1410 1418 0 +24.35(+1.75%)
Aug 02, 2013 1381 1395 1376 1393 0 +12.91(+0.94%)
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.