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, 2018 2343 2351 2319 2330 0 +0.69(+0.03%)
Dec 28, 2018 2338 2351 2320 2329 0 -1.92(-0.08%)
Dec 27, 2018 2304 2332 2286 2331 0 +8.48(+0.37%)
Dec 26, 2018 2278 2323 2260 2322 0 +48.11(+2.12%)
Dec 24, 2018 2319 2325 2271 2274 0 -38.55(-1.67%)
Dec 21, 2018 2347 2371 2312 2313 0 -28.89(-1.23%)
Dec 20, 2018 2391 2394 2327 2342 0 -12.84(-0.55%)
Dec 19, 2018 2365 2394 2348 2354 0 -2.35(-0.10%)
Dec 18, 2018 2371 2375 2346 2357 0 -12.56(-0.53%)
Dec 17, 2018 2407 2411 2360 2369 0 -25.18(-1.05%)
Dec 14, 2018 2414 2419 2390 2395 0 -36.80(-1.51%)
Dec 13, 2018 2443 2451 2415 2431 0 -4.64(-0.19%)
Dec 12, 2018 2455 2471 2435 2436 0 +7.62(+0.31%)
Dec 11, 2018 2430 2445 2416 2428 0 +11.97(+0.50%)
Dec 10, 2018 2437 2438 2392 2416 0 -2.23(-0.09%)
Dec 07, 2018 2447 2457 2411 2419 0 -31.57(-1.29%)
Dec 06, 2018 2435 2453 2406 2450 0 -3.22(-0.13%)
Dec 04, 2018 2501 2509 2451 2453 0 -40.19(-1.61%)
Dec 03, 2018 2481 2495 2467 2494 0 +12.00(+0.48%)
Nov 30, 2018 2482 2494 2469 2482 0 -10.63(-0.43%)
Nov 29, 2018 2503 2521 2486 2492 0 -24.70(-0.98%)
Nov 28, 2018 2490 2520 2477 2517 0 +24.50(+0.98%)
Nov 27, 2018 2489 2502 2478 2492 0 +15.87(+0.64%)
Nov 26, 2018 2484 2489 2466 2477 0 +15.66(+0.64%)
Nov 23, 2018 2466 2476 2455 2461 0 -3.67(-0.15%)
Nov 21, 2018 2465 2465 2465 2465 0 +14.08(+0.57%)
Nov 20, 2018 2461 2473 2436 2450 0 -8.08(-0.33%)
Nov 19, 2018 2483 2487 2446 2459 0 -28.18(-1.13%)
Nov 16, 2018 2471 2495 2464 2487 0 +13.71(+0.55%)
Nov 15, 2018 2472 2476 2437 2473 0 +18.25(+0.74%)
Nov 14, 2018 2466 2478 2441 2455 0 -4.66(-0.19%)
Nov 13, 2018 2468 2484 2457 2459 0 -14.26(-0.58%)
Nov 12, 2018 2464 2488 2457 2474 0 -8.13(-0.33%)
Nov 09, 2018 2493 2500 2469 2482 0 +8.38(+0.34%)
Nov 08, 2018 2495 2500 2463 2473 0 -19.38(-0.78%)
Nov 07, 2018 2488 2497 2477 2493 0 +32.78(+1.33%)
Nov 06, 2018 2438 2461 2434 2460 0 +21.11(+0.87%)
Nov 05, 2018 2436 2446 2422 2439 0 +36.01(+1.50%)
Nov 02, 2018 2403 2420 2389 2403 0 -28.03(-1.15%)
Nov 01, 2018 2414 2434 2411 2431 0 +14.72(+0.61%)
Oct 31, 2018 2429 2446 2412 2416 0 +15.62(+0.65%)
Oct 30, 2018 2396 2413 2377 2401 0 -10.69(-0.44%)
Oct 29, 2018 2448 2464 2390 2411 0 -40.12(-1.64%)
Oct 26, 2018 2458 2466 2420 2451 0 +3.75(+0.15%)
Oct 24, 2018 2496 2499 2444 2448 0 -42.89(-1.72%)
Oct 23, 2018 2485 2510 2455 2491 0 -8.19(-0.33%)
Oct 22, 2018 2534 2548 2493 2499 0 -27.00(-1.07%)
Oct 19, 2018 2535 2544 2519 2526 0 +42.85(+1.73%)
Oct 18, 2018 2501 2514 2474 2483 0 +7.17(+0.29%)
Oct 17, 2018 2470 2482 2455 2476 0 -9.27(-0.37%)
Oct 16, 2018 2479 2492 2464 2485 0 +44.49(+1.82%)
Oct 15, 2018 2438 2462 2429 2441 0 -11.65(-0.48%)
Oct 12, 2018 2441 2465 2424 2452 0 +49.96(+2.08%)
Oct 11, 2018 2454 2457 2395 2402 0 -53.77(-2.19%)
Oct 10, 2018 2509 2512 2454 2456 0 -81.72(-3.22%)
Oct 09, 2018 2528 2553 2517 2538 0 -16.01(-0.63%)
Oct 08, 2018 2519 2556 2517 2554 0 +30.87(+1.22%)
Oct 05, 2018 2528 2537 2509 2523 0 -6.88(-0.27%)
Oct 04, 2018 2547 2552 2501 2530 0 +13.75(+0.55%)
Oct 03, 2018 2536 2540 2511 2516 0 -5.98(-0.24%)
Oct 02, 2018 2520 2534 2507 2522 0 -13.73(-0.54%)
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.