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 (%)
Feb 26, 2010 715.43 1294 1281 1292 0 +2.26(+0.18%)
Feb 25, 2010 718.08 1291 1280 1290 0 -4.91(-0.38%)
Feb 24, 2010 729.09 1301 1293 1295 0 +1.18(+0.09%)
Feb 23, 2010 731.22 1299 1292 1293 0 -5.68(-0.44%)
Feb 22, 2010 733.61 1302 1297 1299 0 -4.28(-0.33%)
Feb 19, 2010 732.08 1307 1298 1303 0 -2.96(-0.23%)
Feb 18, 2010 733.77 1309 1300 1306 0 +3.17(+0.24%)
Feb 17, 2010 733.93 1306 1300 1303 0 +5.98(+0.46%)
Feb 16, 2010 721.79 1297 1286 1297 0 +13.61(+1.06%)
Feb 12, 2010 1284 1284 1284 0 +3.24(+0.25%)
Feb 11, 2010 698.67 1283 1265 1280 0 +1.80(+0.14%)
Feb 10, 2010 709.24 1283 1273 1278 0 +1.70(+0.13%)
Feb 09, 2010 705.02 1282 1268 1277 0 +11.53(+0.91%)
Feb 08, 2010 701.13 1273 1264 1265 0 -6.77(-0.53%)
Feb 05, 2010 701.78 1273 1259 1272 0 -8.20(-0.64%)
Feb 04, 2010 732.73 1300 1279 1280 0 -33.65(-2.56%)
Feb 03, 2010 748.13 1318 1308 1314 0 -10.38(-0.78%)
Feb 02, 2010 750.88 1326 1315 1324 0 +8.50(+0.65%)
Feb 01, 2010 745.17 1319 1310 1316 0 +2.82(+0.21%)
Jan 29, 2010 752.95 1323 1311 1313 0 -14.86(-1.12%)
Jan 28, 2010 1331 1331 1320 1328 0 -0.51(-0.04%)
Jan 27, 2010 760.16 1331 1322 1328 0 +2.31(+0.17%)
Jan 26, 2010 755.85 1330 1322 1326 0 -6.65(-0.50%)
Jan 25, 2010 764.85 1336 1329 1333 0 +1.95(+0.15%)
Jan 22, 2010 768.81 1340 1329 1331 0 -10.13(-0.76%)
Jan 21, 2010 1353 1356 1336 1341 0 -6.35(-0.47%)
Jan 20, 2010 777.06 1349 1340 1347 0 -7.11(-0.52%)
Jan 19, 2010 778.46 1355 1344 1354 0 +16.03(+1.20%)
Jan 15, 2010 1338 1338 1338 0 -4.53(-0.34%)
Jan 14, 2010 773.88 1346 1339 1343 0 +11.23(+0.84%)
Jan 13, 2010 1330 1334 1326 1332 0 +9.02(+0.68%)
Jan 12, 2010 750.88 1325 1317 1323 0 -3.97(-0.30%)
Jan 11, 2010 762.67 1331 1324 1327 0 +3.96(+0.30%)
Jan 08, 2010 757.51 1325 1319 1323 0 -1.67(-0.13%)
Jan 07, 2010 753.41 1325 1316 1324 0 +3.39(+0.26%)
Jan 06, 2010 1319 1324 1317 1321 0 +0.39(+0.03%)
Jan 05, 2010 1323 1326 1318 1320 0 -13.01(-0.98%)
Jan 04, 2010 1338 1340 1331 1333 0 +1.62(+0.12%)
Dec 31, 2009 1332 1332 1332 0 -3.00(-0.22%)
Dec 30, 2009 766.17 1335 1329 1335 0 +4.60(+0.35%)
Dec 29, 2009 767.14 1336 1329 1330 0 -1.89(-0.14%)
Dec 28, 2009 1331 1334 1327 1332 0 +1.48(+0.11%)
Dec 24, 2009 754.32 1332 1319 1331 0 +6.72(+0.51%)
Dec 23, 2009 752.11 1327 1317 1324 0 +2.54(+0.19%)
Dec 22, 2009 753.08 1323 1316 1321 0 +5.01(+0.38%)
Dec 21, 2009 749.76 1323 1315 1316 0 -0.83(-0.06%)
Dec 18, 2009 751.26 1320 1312 1317 0 +6.23(+0.48%)
Dec 17, 2009 743.20 1314 1307 1311 0 -14.58(-1.10%)
Dec 16, 2009 759.48 1329 1321 1326 0 +2.71(+0.20%)
Dec 15, 2009 749.64 1333 1317 1323 0 +0.91(+0.07%)
Dec 14, 2009 1322 1325 1320 1322 0 +0.19(+0.01%)
Dec 11, 2009 1322 1324 1304 1322 0 +19.98(+1.53%)
Dec 10, 2009 1302 1313 1298 1302 0 -0.33(-0.03%)
Dec 09, 2009 1309 1310 1296 1302 0 -8.57(-0.65%)
Dec 08, 2009 1316 1318 1308 1311 0 -20.76(-1.56%)
Dec 07, 2009 1331 1337 1318 1331 0 +12.96(+0.98%)
Dec 04, 2009 1321 1326 1315 1318 0 +9.16(+0.70%)
Dec 03, 2009 767.20 1320 1309 1309 0 -7.56(-0.57%)
Dec 02, 2009 1317 1323 1297 1317 0 +14.71(+1.13%)
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.