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, 2019 2752 2767 2739 2763 0 +4.74(+0.17%)
Dec 30, 2019 2771 2772 2749 2758 0 -10.34(-0.37%)
Dec 27, 2019 2774 2776 2762 2769 0 +23.79(+0.87%)
Dec 26, 2019 2727 2746 2726 2745 0 +19.23(+0.71%)
Dec 24, 2019 2741 2742 2719 2726 0 -8.03(-0.29%)
Dec 23, 2019 2744 2746 2727 2734 0 -0.08(-0.00%)
Dec 20, 2019 2723 2741 2715 2734 0 +35.10(+1.30%)
Dec 19, 2019 2699 2709 2690 2699 0 -3.78(-0.14%)
Dec 18, 2019 2710 2713 2685 2703 0 +5.80(+0.22%)
Dec 17, 2019 2692 2712 2686 2697 0 -11.48(-0.42%)
Dec 16, 2019 2717 2729 2695 2708 0 +43.88(+1.65%)
Dec 13, 2019 2664 2677 2651 2664 0 +31.94(+1.21%)
Dec 12, 2019 2646 2661 2624 2632 0 -24.80(-0.93%)
Dec 11, 2019 2644 2664 2637 2657 0 +10.88(+0.41%)
Dec 10, 2019 2652 2655 2639 2646 0 -4.79(-0.18%)
Dec 09, 2019 2662 2668 2644 2651 0 -11.43(-0.43%)
Dec 06, 2019 2668 2677 2655 2663 0 +12.97(+0.49%)
Dec 05, 2019 2655 2661 2638 2650 0 -11.65(-0.44%)
Dec 04, 2019 2658 2668 2643 2661 0 -6.21(-0.23%)
Dec 03, 2019 2671 2675 2651 2667 0 -12.46(-0.46%)
Dec 02, 2019 2682 2685 2658 2680 0 -8.32(-0.31%)
Nov 29, 2019 2691 2699 2681 2688 0 -6.81(-0.25%)
Nov 27, 2019 2693 2702 2682 2695 0 +9.46(+0.35%)
Nov 26, 2019 2683 2698 2671 2686 0 +17.54(+0.66%)
Nov 25, 2019 2670 2675 2655 2668 0 +39.09(+1.49%)
Nov 22, 2019 2654 2654 2625 2629 0 -19.21(-0.73%)
Nov 21, 2019 2652 2658 2636 2648 0 -8.85(-0.33%)
Nov 20, 2019 2650 2666 2641 2657 0 +9.18(+0.35%)
Nov 19, 2019 2623 2648 2620 2648 0 +34.36(+1.31%)
Nov 18, 2019 2633 2640 2608 2613 0 -11.34(-0.43%)
Nov 15, 2019 2630 2640 2614 2625 0 -20.91(-0.79%)
Nov 14, 2019 2654 2663 2636 2646 0 +3.07(+0.12%)
Nov 13, 2019 2636 2652 2624 2643 0 +30.13(+1.15%)
Nov 12, 2019 2627 2628 2598 2613 0 -24.76(-0.94%)
Nov 11, 2019 2641 2653 2628 2637 0 -1.04(-0.04%)
Nov 08, 2019 2646 2652 2623 2638 0 -22.22(-0.84%)
Nov 07, 2019 2680 2683 2650 2661 0 -15.59(-0.58%)
Nov 06, 2019 2682 2689 2666 2676 0 +11.76(+0.44%)
Nov 05, 2019 2686 2690 2657 2664 0 -14.82(-0.55%)
Nov 04, 2019 2698 2708 2666 2679 0 -20.49(-0.76%)
Nov 01, 2019 2717 2725 2697 2700 0 -8.59(-0.32%)
Oct 31, 2019 2710 2719 2693 2708 0 +3.10(+0.11%)
Oct 30, 2019 2699 2717 2683 2705 0 +38.23(+1.43%)
Oct 29, 2019 2664 2680 2654 2667 0 +5.71(+0.21%)
Oct 28, 2019 2678 2684 2659 2661 0 -21.80(-0.81%)
Oct 25, 2019 2689 2697 2677 2683 0 -20.55(-0.76%)
Oct 24, 2019 2704 2713 2692 2704 0 +6.08(+0.23%)
Oct 23, 2019 2687 2706 2683 2698 0 +3.50(+0.13%)
Oct 22, 2019 2692 2711 2681 2694 0 +8.67(+0.32%)
Oct 21, 2019 2701 2707 2683 2685 0 -17.89(-0.66%)
Oct 18, 2019 2704 2716 2692 2703 0 -13.69(-0.50%)
Oct 17, 2019 2709 2728 2700 2717 0 -8.21(-0.30%)
Oct 16, 2019 2711 2728 2703 2725 0 +15.14(+0.56%)
Oct 15, 2019 2690 2721 2685 2710 0 +3.67(+0.14%)
Oct 14, 2019 2694 2715 2689 2706 0 -4.27(-0.16%)
Oct 11, 2019 2701 2739 2693 2711 0 -8.73(-0.32%)
Oct 10, 2019 2700 2729 2696 2719 0 -3.97(-0.15%)
Oct 09, 2019 2707 2729 2703 2723 0 +32.56(+1.21%)
Oct 08, 2019 2690 2705 2675 2691 0 -11.83(-0.44%)
Oct 07, 2019 2715 2734 2694 2703 0 -10.54(-0.39%)
Oct 04, 2019 2692 2730 2674 2713 0 +8.17(+0.30%)
Oct 03, 2019 2710 2737 2669 2705 0 +10.06(+0.37%)
Oct 02, 2019 2715 2721 2680 2695 0 -73.05(-2.64%)
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.