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, 2015 1858 1858 1858 1858 0 -25.28(-1.34%)
Dec 30, 2015 1897 1899 1881 1884 0 -5.82(-0.31%)
Dec 29, 2015 1878 1894 1877 1889 0 +23.37(+1.25%)
Dec 28, 2015 1861 1867 1857 1866 0 -2.31(-0.12%)
Dec 24, 2015 1868 1868 1868 1868 0 -9.23(-0.49%)
Dec 23, 2015 1867 1882 1863 1878 0 +30.11(+1.63%)
Dec 22, 2015 1833 1852 1818 1847 0 +12.42(+0.68%)
Dec 21, 2015 1856 1862 1824 1835 0 +13.74(+0.75%)
Dec 18, 2015 1840 1847 1819 1821 0 -25.06(-1.36%)
Dec 17, 2015 1870 1872 1846 1846 0 -38.56(-2.05%)
Dec 16, 2015 1872 1889 1857 1885 0 +32.29(+1.74%)
Dec 15, 2015 1855 1866 1844 1853 0 +0.06(+0.00%)
Dec 14, 2015 1861 1866 1830 1852 0 -3.32(-0.18%)
Dec 11, 2015 1865 1876 1847 1856 0 -18.56(-0.99%)
Dec 10, 2015 1880 1891 1870 1874 0 -9.75(-0.52%)
Dec 09, 2015 1892 1919 1876 1884 0 -18.57(-0.98%)
Dec 08, 2015 1898 1910 1890 1903 0 -20.01(-1.04%)
Dec 07, 2015 1936 1940 1914 1923 0 -18.14(-0.93%)
Dec 04, 2015 1912 1941 1912 1941 0 +30.36(+1.59%)
Dec 03, 2015 1938 1941 1903 1910 0 -22.70(-1.17%)
Dec 02, 2015 1945 1954 1930 1933 0 -11.34(-0.58%)
Dec 01, 2015 1930 1945 1925 1945 0 +24.31(+1.27%)
Nov 30, 2015 1943 1954 1919 1920 0 -27.69(-1.42%)
Nov 27, 2015 1951 1957 1941 1948 0 +0.95(+0.05%)
Nov 25, 2015 1947 1947 1947 1947 0 +18.42(+0.96%)
Nov 24, 2015 1915 1934 1911 1929 0 -7.82(-0.40%)
Nov 23, 2015 1936 1939 1934 1936 0 -0.17(-0.01%)
Nov 20, 2015 1953 1962 1935 1937 0 +5.68(+0.29%)
Nov 19, 2015 1932 1941 1926 1931 0 +7.00(+0.36%)
Nov 18, 2015 1912 1928 1906 1924 0 +16.81(+0.88%)
Nov 17, 2015 1897 1921 1895 1907 0 +15.86(+0.84%)
Nov 16, 2015 1862 1892 1860 1891 0 +26.77(+1.44%)
Nov 13, 2015 1872 1881 1860 1864 0 -30.10(-1.59%)
Nov 12, 2015 1908 1913 1892 1895 0 -18.57(-0.97%)
Nov 11, 2015 1911 1919 1904 1913 0 +22.79(+1.21%)
Nov 10, 2015 1868 1893 1864 1890 0 +18.60(+0.99%)
Nov 09, 2015 1872 1875 1863 1872 0 -8.60(-0.46%)
Nov 06, 2015 1889 1895 1870 1880 0 -30.86(-1.61%)
Nov 05, 2015 1911 1917 1906 1911 0 -5.86(-0.31%)
Nov 04, 2015 1930 1932 1909 1917 0 +2.19(+0.11%)
Nov 03, 2015 1911 1919 1902 1915 0 -3.21(-0.17%)
Nov 02, 2015 1914 1921 1904 1918 0 +9.71(+0.51%)
Oct 30, 2015 1911 1924 1902 1908 0 -4.82(-0.25%)
Oct 29, 2015 1915 1918 1903 1913 0 +9.77(+0.51%)
Oct 28, 2015 1905 1915 1886 1903 0 +5.16(+0.27%)
Oct 27, 2015 1910 1913 1894 1898 0 -16.57(-0.87%)
Oct 26, 2015 1913 1921 1908 1915 0 +9.89(+0.52%)
Oct 23, 2015 1915 1923 1896 1905 0 -11.81(-0.62%)
Oct 22, 2015 1910 1922 1908 1917 0 +22.24(+1.17%)
Oct 21, 2015 1898 1907 1890 1894 0 -9.44(-0.50%)
Oct 20, 2015 1904 1909 1897 1904 0 +4.93(+0.26%)
Oct 19, 2015 1901 1906 1892 1899 0 +5.21(+0.28%)
Oct 16, 2015 1887 1896 1880 1894 0 +2.50(+0.13%)
Oct 15, 2015 1882 1899 1878 1891 0 +29.64(+1.59%)
Oct 14, 2015 1866 1876 1857 1862 0 -10.33(-0.55%)
Oct 13, 2015 1875 1891 1866 1872 0 -6.52(-0.35%)
Oct 12, 2015 1877 1889 1870 1878 0 +4.77(+0.25%)
Oct 09, 2015 1873 1883 1868 1874 0 -9.95(-0.53%)
Oct 08, 2015 1861 1886 1855 1884 0 +33.08(+1.79%)
Oct 07, 2015 1853 1858 1828 1851 0 +16.75(+0.91%)
Oct 06, 2015 1836 1847 1829 1834 0 -6.82(-0.37%)
Oct 05, 2015 1820 1843 1818 1841 0 +18.92(+1.04%)
Oct 02, 2015 1787 1822 1779 1822 0 +32.85(+1.84%)
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.