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 (%)
Dec 31, 2008 994.54 1008 991.18 1003 0 +11.79(+1.19%)
Dec 30, 2008 979.71 991.69 979.23 991.07 0 +5.51(+0.56%)
Dec 29, 2008 991.83 992.63 980.54 985.55 0 -6.02(-0.61%)
Dec 26, 2008 1002 1002 987.15 991.58 0 +1.70(+0.17%)
Dec 25, 2008 1001 1003 984.62 989.88 0 +0.00(+0.00%)
Dec 24, 2008 1001 1003 984.62 989.88 0 -3.99(-0.40%)
Dec 23, 2008 1010 1011 990.70 993.87 0 +3.53(+0.36%)
Dec 22, 2008 998.24 1000.00 983.29 990.34 0 -10.59(-1.06%)
Dec 19, 2008 1000 1015 997.81 1001 0 +2.31(+0.23%)
Dec 18, 2008 1012 1022 993.27 998.62 0 -20.55(-2.02%)
Dec 17, 2008 1016 1024 1004 1019 0 -10.73(-1.04%)
Dec 16, 2008 1007 1032 1003 1030 0 +28.78(+2.87%)
Dec 15, 2008 1002 1007 994.32 1001 0 +2.90(+0.29%)
Dec 12, 2008 990.63 1001 982.05 998.22 0 +9.67(+0.98%)
Dec 11, 2008 994.07 1003 982.99 988.55 0 -8.08(-0.81%)
Dec 10, 2008 996.85 1003 985.81 996.64 0 +6.97(+0.70%)
Dec 09, 2008 988.44 1004 982.15 989.66 0 +1.11(+0.11%)
Dec 08, 2008 986.13 996.99 975.43 988.55 0 +23.88(+2.48%)
Dec 05, 2008 957.49 966.68 936.13 964.66 0 +7.86(+0.82%)
Dec 04, 2008 964.56 973.84 950.08 956.80 0 -7.17(-0.74%)
Dec 03, 2008 952.41 965.91 936.92 963.98 0 +8.76(+0.92%)
Dec 02, 2008 950.76 958.00 938.96 955.22 0 +8.31(+0.88%)
Dec 01, 2008 977.07 977.79 945.70 946.91 0 -46.67(-4.70%)
Nov 28, 2008 986.81 995.21 980.35 993.58 0 +3.66(+0.37%)
Nov 27, 2008 963.62 992.11 962.32 989.91 0 +0.00(+0.00%)
Nov 26, 2008 963.62 992.11 962.32 989.91 0 +12.19(+1.25%)
Nov 25, 2008 989.11 991.13 964.66 977.73 0 -2.81(-0.29%)
Nov 24, 2008 961.60 987.95 954.59 980.54 0 +36.21(+3.83%)
Nov 21, 2008 949.39 950.87 911.87 944.33 0 +18.06(+1.95%)
Nov 20, 2008 945.13 956.20 922.91 926.27 0 -37.35(-3.88%)
Nov 19, 2008 990.80 999.26 963.39 963.62 0 -21.48(-2.18%)
Nov 18, 2008 973.49 992.57 969.37 985.10 0 +8.82(+0.90%)
Nov 17, 2008 980.56 990.94 971.92 976.29 0 +5.23(+0.54%)
Nov 14, 2008 973.80 993.06 964.65 971.05 0 -18.23(-1.84%)
Nov 13, 2008 960.21 990.28 943.86 989.28 0 +28.04(+2.92%)
Nov 12, 2008 985.34 991.04 958.84 961.24 0 -43.55(-4.33%)
Nov 11, 2008 1012 1019 997.28 1005 0 -27.80(-2.69%)
Nov 10, 2008 1039 1044 1024 1033 0 +10.24(+1.00%)
Nov 07, 2008 1017 1026 1009 1022 0 +16.58(+1.65%)
Nov 06, 2008 1038 1042 1001 1006 0 -34.76(-3.34%)
Nov 05, 2008 1061 1074 1038 1041 0 -34.27(-3.19%)
Nov 04, 2008 1062 1079 1058 1075 0 +9.07(+0.85%)
Nov 03, 2008 1058 1071 1049 1066 0 +10.53(+1.00%)
Oct 31, 2008 1036 1064 1033 1055 0 -1.20(-0.11%)
Oct 30, 2008 1054 1065 1033 1056 0 +21.95(+2.12%)
Oct 29, 2008 1028 1052 1022 1034 0 +5.73(+0.56%)
Oct 28, 2008 1010 1030 977.68 1029 0 +50.39(+5.15%)
Oct 27, 2008 968.16 1000 966.64 978.33 0 -16.56(-1.66%)
Oct 24, 2008 942.90 1004 941.98 994.89 0 +2.38(+0.24%)
Oct 23, 2008 984.45 1006 971.39 992.51 0 -12.85(-1.28%)
Oct 22, 2008 1025 1029 992.30 1005 0 -43.09(-4.11%)
Oct 21, 2008 1054 1069 1045 1048 0 -23.40(-2.18%)
Oct 20, 2008 1049 1075 1038 1072 0 +41.75(+4.05%)
Oct 17, 2008 1006 1051 1004 1030 0 -1.05(-0.10%)
Oct 16, 2008 1034 1042 1003 1031 0 +13.04(+1.28%)
Oct 15, 2008 1060 1064 1017 1018 0 -54.30(-5.06%)
Oct 14, 2008 1082 1094 1060 1072 0 -9.00(-0.83%)
Oct 13, 2008 1029 1082 1025 1081 0 +74.09(+7.36%)
Oct 10, 2008 1003 1025 968.12 1007 0 -8.66(-0.85%)
Oct 09, 2008 1066 1070 1009 1016 0 -27.08(-2.60%)
Oct 08, 2008 1063 1077 1037 1043 0 -20.24(-1.90%)
Oct 07, 2008 1106 1110 1057 1063 0 -3.43(-0.32%)
Oct 06, 2008 1074 1077 1029 1067 0 -45.71(-4.11%)
Oct 03, 2008 1118 1134 1107 1112 0 -29.92(-2.62%)
Oct 02, 2008 1146 1154 1136 1142 0 -30.52(-2.60%)
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.