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 29, 2017 2616 2616 2616 2616 0 +17.82(+0.69%)
Dec 28, 2017 2601 2606 2587 2599 0 +17.94(+0.70%)
Dec 27, 2017 2582 2588 2568 2581 0 +7.58(+0.29%)
Dec 26, 2017 2564 2579 2559 2573 0 +7.14(+0.28%)
Dec 22, 2017 2572 2577 2556 2566 0 +2.33(+0.09%)
Dec 21, 2017 2565 2578 2557 2564 0 +8.53(+0.33%)
Dec 20, 2017 2566 2569 2543 2555 0 +5.95(+0.23%)
Dec 19, 2017 2557 2567 2546 2549 0 -6.20(-0.24%)
Dec 18, 2017 2569 2580 2550 2555 0 +8.86(+0.35%)
Dec 15, 2017 2538 2550 2526 2546 0 +2.19(+0.09%)
Dec 14, 2017 2530 2553 2525 2544 0 +19.84(+0.79%)
Dec 13, 2017 2525 2537 2518 2524 0 +4.94(+0.20%)
Dec 12, 2017 2528 2545 2509 2519 0 -10.89(-0.43%)
Dec 11, 2017 2528 2533 2512 2530 0 +2.68(+0.11%)
Dec 08, 2017 2516 2529 2511 2528 0 +9.85(+0.39%)
Dec 07, 2017 2519 2529 2511 2518 0 -15.40(-0.61%)
Dec 06, 2017 2516 2541 2512 2533 0 +32.05(+1.28%)
Dec 05, 2017 2508 2517 2494 2501 0 +2.99(+0.12%)
Dec 04, 2017 2509 2511 2482 2498 0 +1.30(+0.05%)
Dec 01, 2017 2484 2498 2476 2497 0 +12.78(+0.51%)
Nov 30, 2017 2486 2502 2465 2484 0 +2.58(+0.10%)
Nov 29, 2017 2521 2525 2470 2482 0 -40.67(-1.61%)
Nov 28, 2017 2522 2527 2510 2522 0 +15.65(+0.62%)
Nov 27, 2017 2519 2521 2497 2507 0 -8.92(-0.35%)
Nov 24, 2017 2522 2526 2506 2515 0 +32.54(+1.31%)
Nov 22, 2017 2490 2494 2465 2483 0 -1.38(-0.06%)
Nov 21, 2017 2484 2493 2473 2484 0 +16.88(+0.68%)
Nov 20, 2017 2466 2479 2462 2467 0 +17.65(+0.72%)
Nov 17, 2017 2459 2460 2442 2450 0 -2.60(-0.11%)
Nov 16, 2017 2462 2465 2451 2452 0 +12.51(+0.51%)
Nov 15, 2017 2454 2481 2431 2440 0 -19.92(-0.81%)
Nov 14, 2017 2465 2471 2447 2460 0 -3.32(-0.13%)
Nov 13, 2017 2449 2467 2445 2463 0 +6.42(+0.26%)
Nov 10, 2017 2448 2459 2440 2457 0 +9.78(+0.40%)
Nov 09, 2017 2442 2454 2435 2447 0 +5.89(+0.24%)
Nov 08, 2017 2428 2446 2425 2441 0 +6.85(+0.28%)
Nov 07, 2017 2438 2447 2428 2434 0 -24.20(-0.98%)
Nov 06, 2017 2448 2463 2446 2458 0 +13.42(+0.55%)
Nov 03, 2017 2436 2453 2435 2445 0 +15.85(+0.65%)
Nov 02, 2017 2429 2439 2415 2429 0 +1.19(+0.05%)
Nov 01, 2017 2465 2468 2427 2428 0 -43.03(-1.74%)
Oct 31, 2017 2452 2476 2448 2471 0 +26.67(+1.09%)
Oct 30, 2017 2451 2456 2437 2444 0 +4.12(+0.17%)
Oct 27, 2017 2437 2456 2427 2440 0 +16.02(+0.66%)
Oct 26, 2017 2427 2434 2418 2424 0 +0.22(+0.01%)
Oct 25, 2017 2430 2435 2411 2424 0 +2.89(+0.12%)
Oct 24, 2017 2433 2438 2416 2421 0 -11.54(-0.47%)
Oct 23, 2017 2431 2439 2426 2433 0 +9.65(+0.40%)
Oct 20, 2017 2439 2440 2418 2423 0 -10.72(-0.44%)
Oct 19, 2017 2432 2437 2427 2434 0 +5.38(+0.22%)
Oct 18, 2017 2436 2442 2424 2428 0 +5.51(+0.23%)
Oct 17, 2017 2415 2431 2406 2423 0 +0.30(+0.01%)
Oct 16, 2017 2413 2427 2409 2422 0 +2.27(+0.09%)
Oct 13, 2017 2420 2429 2409 2420 0 +0.95(+0.04%)
Oct 12, 2017 2413 2430 2408 2419 0 +1.72(+0.07%)
Oct 11, 2017 2415 2422 2407 2418 0 +7.02(+0.29%)
Oct 10, 2017 2395 2420 2395 2410 0 +18.53(+0.77%)
Oct 09, 2017 2398 2403 2390 2392 0 +2.00(+0.08%)
Oct 06, 2017 2375 2393 2368 2390 0 +5.33(+0.22%)
Oct 05, 2017 2397 2405 2375 2385 0 +25.46(+1.08%)
Oct 04, 2017 2358 2369 2350 2359 0 +23.36(+1.00%)
Oct 03, 2017 2334 2348 2329 2336 0 +6.88(+0.30%)
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.