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 29, 2012 1010 1014 1006 1008 0 -2.54(-0.25%)
Feb 28, 2012 1003 1011 1001 1011 0 +9.74(+0.97%)
Feb 27, 2012 993.48 1005 991.58 1001 0 +1.56(+0.16%)
Feb 24, 2012 1000 1003 997.48 999.31 0 +4.30(+0.43%)
Feb 23, 2012 993.21 997.87 988.76 995.01 0 +0.97(+0.10%)
Feb 22, 2012 990.94 996.52 989.85 994.04 0 +4.09(+0.41%)
Feb 21, 2012 995.25 996.23 989.35 989.96 0 -14.94(-1.49%)
Feb 17, 2012 1005 1005 1005 0 -2.43(-0.24%)
Feb 16, 2012 993.79 1008 992.76 1007 0 +15.18(+1.53%)
Feb 15, 2012 1000 1001 987.87 992.15 0 -8.39(-0.84%)
Feb 14, 2012 999.33 1001 991.63 1001 0 +1.49(+0.15%)
Feb 13, 2012 995.37 1002 993.46 999.05 0 +12.10(+1.23%)
Feb 10, 2012 987.02 988.03 982.66 986.96 0 +2.84(+0.29%)
Feb 09, 2012 983.95 985.27 976.16 984.12 0 +3.74(+0.38%)
Feb 08, 2012 984.03 986.33 975.19 980.38 0 -10.16(-1.03%)
Feb 07, 2012 984.58 992.00 982.33 990.54 0 +6.05(+0.61%)
Feb 06, 2012 981.38 987.30 979.90 984.49 0 +2.00(+0.20%)
Feb 03, 2012 970.68 984.25 967.64 982.49 0 +23.13(+2.41%)
Feb 02, 2012 955.13 961.39 952.66 959.36 0 -0.47(-0.05%)
Feb 01, 2012 954.75 963.94 954.03 959.83 0 +23.49(+2.51%)
Jan 31, 2012 940.88 941.87 932.00 936.33 0 -3.55(-0.38%)
Jan 30, 2012 934.94 942.26 934.22 939.88 0 -1.89(-0.20%)
Jan 27, 2012 939.53 944.08 932.76 941.77 0 +2.18(+0.23%)
Jan 26, 2012 947.19 947.64 935.36 939.59 0 -0.82(-0.09%)
Jan 25, 2012 932.78 941.10 927.32 940.41 0 +10.36(+1.11%)
Jan 24, 2012 925.88 930.60 923.67 930.04 0 +15.00(+1.64%)
Jan 23, 2012 916.60 919.45 909.62 915.05 0 +1.03(+0.11%)
Jan 20, 2012 918.80 918.92 910.34 914.02 0 +6.87(+0.76%)
Jan 19, 2012 902.79 908.40 901.49 907.15 0 -8.30(-0.91%)
Jan 18, 2012 910.43 916.05 908.55 915.45 0 +7.44(+0.82%)
Jan 17, 2012 913.18 915.01 906.02 908.01 0 +4.52(+0.50%)
Jan 13, 2012 903.49 903.49 903.49 0 -8.83(-0.97%)
Jan 12, 2012 911.36 915.13 907.25 912.32 0 -1.52(-0.17%)
Jan 11, 2012 905.54 916.19 903.43 913.84 0 -13.31(-1.44%)
Jan 10, 2012 928.97 931.38 923.19 927.15 0 +2.42(+0.26%)
Jan 09, 2012 926.42 927.85 918.81 924.73 0 +7.54(+0.82%)
Jan 06, 2012 923.68 924.19 913.85 917.19 0 -10.60(-1.14%)
Jan 05, 2012 926.12 928.39 919.82 927.79 0 -4.41(-0.47%)
Jan 04, 2012 932.12 935.81 927.85 932.20 0 +7.50(+0.81%)
Dec 30, 2011 919.93 926.11 919.70 924.70 0 +2.61(+0.28%)
Dec 29, 2011 912.80 922.66 911.49 922.09 0 +8.61(+0.94%)
Dec 28, 2011 920.20 921.55 912.63 913.48 0 -4.62(-0.50%)
Dec 27, 2011 913.41 919.68 911.60 918.10 0 +5.18(+0.57%)
Dec 23, 2011 912.92 912.92 912.92 0 +15.82(+1.76%)
Dec 21, 2011 892.29 898.72 886.66 897.11 0 +0.31(+0.03%)
Dec 20, 2011 894.35 899.21 892.79 896.80 0 +11.26(+1.27%)
Dec 19, 2011 890.00 892.90 883.23 885.54 0 -1.76(-0.20%)
Dec 16, 2011 893.50 896.89 883.36 887.30 0 -6.40(-0.72%)
Dec 15, 2011 895.14 896.36 887.49 893.70 0 +4.58(+0.52%)
Dec 14, 2011 897.22 898.57 887.95 889.12 0 -13.01(-1.44%)
Dec 13, 2011 911.74 916.90 899.61 902.13 0 -5.61(-0.62%)
Dec 12, 2011 908.39 909.69 902.96 907.75 0 +4.74(+0.52%)
Dec 09, 2011 899.14 906.30 896.41 903.01 0 -1.90(-0.21%)
Dec 08, 2011 910.36 913.65 902.57 904.91 0 -3.29(-0.36%)
Dec 07, 2011 900.25 911.25 898.00 908.20 0 +8.87(+0.99%)
Dec 06, 2011 897.51 903.50 893.54 899.32 0 +4.35(+0.49%)
Dec 05, 2011 900.54 901.77 889.14 894.98 0 +3.41(+0.38%)
Dec 02, 2011 894.25 896.51 887.40 891.57 0 -4.61(-0.51%)
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.