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 30, 2011 919.93 926.11 919.70 924.70 0 +2.61(+0.28%)
Dec 29, 2011 912.80 922.66 911.49 922.09 0 +8.61(+0.94%)
Dec 28, 2011 920.20 921.55 912.63 913.48 0 -4.62(-0.50%)
Dec 27, 2011 913.41 919.68 911.60 918.10 0 +5.18(+0.57%)
Dec 23, 2011 912.92 912.92 912.92 0 +15.82(+1.76%)
Dec 21, 2011 892.29 898.72 886.66 897.11 0 +0.31(+0.03%)
Dec 20, 2011 894.35 899.21 892.79 896.80 0 +11.26(+1.27%)
Dec 19, 2011 890.00 892.90 883.23 885.54 0 -1.76(-0.20%)
Dec 16, 2011 893.50 896.89 883.36 887.30 0 -6.40(-0.72%)
Dec 15, 2011 895.14 896.36 887.49 893.70 0 +4.58(+0.52%)
Dec 14, 2011 897.22 898.57 887.95 889.12 0 -13.01(-1.44%)
Dec 13, 2011 911.74 916.90 899.61 902.13 0 -5.61(-0.62%)
Dec 12, 2011 908.39 909.69 902.96 907.75 0 +4.74(+0.52%)
Dec 09, 2011 899.14 906.30 896.41 903.01 0 -1.90(-0.21%)
Dec 08, 2011 910.36 913.65 902.57 904.91 0 -3.29(-0.36%)
Dec 07, 2011 900.25 911.25 898.00 908.20 0 +8.87(+0.99%)
Dec 06, 2011 897.51 903.50 893.54 899.32 0 +4.35(+0.49%)
Dec 05, 2011 900.54 901.77 889.14 894.98 0 +3.41(+0.38%)
Dec 02, 2011 894.25 896.51 887.40 891.57 0 -4.61(-0.51%)
Dec 01, 2011 903.57 908.87 893.03 896.17 0 -7.71(-0.85%)
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%)
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.