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 (%)
Nov 30, 2011 898.85 906.89 895.72 903.89 0 +31.26(+3.58%)
Nov 29, 2011 864.42 879.49 862.97 872.63 0 +8.01(+0.93%)
Nov 28, 2011 866.35 869.25 861.14 864.62 0 +21.68(+2.57%)
Nov 25, 2011 846.02 854.44 842.12 842.94 0 +4.40(+0.52%)
Nov 23, 2011 838.54 838.54 838.54 0 -24.32(-2.82%)
Nov 22, 2011 862.16 869.58 857.07 862.86 0 +7.91(+0.92%)
Nov 21, 2011 855.42 859.08 848.42 854.95 0 -19.07(-2.18%)
Nov 18, 2011 880.28 882.19 870.10 874.03 0 -9.02(-1.02%)
Nov 17, 2011 886.96 892.93 878.07 883.05 0 +5.51(+0.63%)
Nov 16, 2011 877.39 888.73 874.96 877.54 0 -21.10(-2.35%)
Nov 15, 2011 896.24 901.69 891.39 898.64 0 +13.40(+1.51%)
Nov 14, 2011 890.71 891.94 881.89 885.24 0 -17.32(-1.92%)
Nov 11, 2011 890.26 902.98 889.22 902.55 0 +23.54(+2.68%)
Nov 10, 2011 886.05 886.10 868.59 879.02 0 -1.09(-0.12%)
Nov 09, 2011 887.08 891.48 875.10 880.11 0 -26.05(-2.87%)
Nov 08, 2011 898.60 907.73 896.05 906.15 0 +11.85(+1.33%)
Nov 07, 2011 884.02 895.18 883.05 894.30 0 +6.80(+0.77%)
Nov 04, 2011 888.16 891.96 877.14 887.50 0 -7.63(-0.85%)
Nov 03, 2011 884.05 896.37 873.55 895.13 0 +24.65(+2.83%)
Nov 02, 2011 871.86 875.24 864.94 870.47 0 -0.68(-0.08%)
Nov 01, 2011 864.00 880.93 859.91 871.15 0 -8.53(-0.97%)
Oct 31, 2011 896.79 899.95 879.21 879.68 0 -19.93(-2.22%)
Oct 28, 2011 909.73 913.24 897.88 899.61 0 -5.82(-0.64%)
Oct 27, 2011 900.87 910.57 891.66 905.43 0 +10.69(+1.19%)
Oct 26, 2011 895.68 896.72 879.05 894.74 0 +11.08(+1.25%)
Oct 25, 2011 893.85 895.11 880.98 883.66 0 -24.18(-2.66%)
Oct 24, 2011 904.43 911.72 902.55 907.84 0 +8.19(+0.91%)
Oct 21, 2011 902.09 905.07 894.06 899.64 0 +11.75(+1.32%)
Oct 20, 2011 887.40 891.22 879.63 887.89 0 +2.89(+0.33%)
Oct 19, 2011 888.50 896.98 882.02 885.00 0 +20.35(+2.35%)
Oct 18, 2011 849.76 872.83 845.19 864.64 0 +15.68(+1.85%)
Oct 17, 2011 863.21 864.96 846.65 848.96 0 -25.94(-2.96%)
Oct 14, 2011 872.01 877.28 866.64 874.90 0 +4.47(+0.51%)
Oct 13, 2011 862.75 871.86 859.53 870.43 0 -0.14(-0.02%)
Oct 12, 2011 859.62 874.88 857.34 870.57 0 +17.62(+2.07%)
Oct 11, 2011 850.73 854.68 847.83 852.94 0 +1.54(+0.18%)
Oct 10, 2011 846.87 856.74 846.49 851.40 0 +11.67(+1.39%)
Oct 07, 2011 851.74 852.73 837.21 839.73 0 +0.53(+0.06%)
Oct 06, 2011 836.31 840.18 829.90 839.21 0 +23.99(+2.94%)
Oct 05, 2011 807.60 815.86 802.52 815.22 0 +10.96(+1.36%)
Oct 04, 2011 787.72 805.12 776.78 804.26 0 +6.44(+0.81%)
Oct 03, 2011 803.65 816.38 797.68 797.82 0 -9.96(-1.23%)
Sep 30, 2011 811.67 819.03 804.93 807.78 0 -15.62(-1.90%)
Sep 29, 2011 831.89 833.93 812.45 823.41 0 +1.84(+0.22%)
Sep 28, 2011 841.66 844.67 821.05 821.57 0 -18.00(-2.14%)
Sep 27, 2011 841.39 850.54 836.96 839.57 0 +17.58(+2.14%)
Sep 26, 2011 812.03 823.00 804.08 821.99 0 +23.34(+2.92%)
Sep 23, 2011 788.79 800.80 787.16 798.65 0 +10.38(+1.32%)
Sep 22, 2011 784.16 791.32 778.50 788.26 0 -18.65(-2.31%)
Sep 21, 2011 825.25 829.17 806.91 806.91 0 -22.97(-2.77%)
Sep 20, 2011 823.44 838.26 819.62 829.88 0 +17.25(+2.12%)
Sep 19, 2011 810.48 817.21 804.94 812.63 0 -23.86(-2.85%)
Sep 16, 2011 830.99 838.82 828.57 836.50 0 +30.43(+3.78%)
Sep 15, 2011 803.93 807.33 795.71 806.06 0 +5.24(+0.65%)
Sep 14, 2011 793.33 806.60 784.69 800.82 0 +15.63(+1.99%)
Sep 13, 2011 782.29 787.79 775.22 785.19 0 +6.27(+0.80%)
Sep 12, 2011 767.66 779.94 767.02 778.92 0 -3.52(-0.45%)
Sep 09, 2011 789.18 792.55 779.50 782.44 0 -16.79(-2.10%)
Sep 08, 2011 805.38 813.24 798.39 799.23 0 -12.80(-1.58%)
Sep 07, 2011 801.49 812.21 798.40 812.03 0 +4.19(+0.52%)
Sep 06, 2011 803.04 810.88 794.39 807.84 0 -21.39(-2.58%)
Sep 02, 2011 829.23 829.23 829.23 0 +3.17(+0.38%)
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.