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 28, 2017 1979 1991 1974 1979 0 -2.05(-0.10%)
Feb 27, 2017 1981 1988 1973 1981 0 -2.85(-0.14%)
Feb 24, 2017 1963 1996 1962 1984 0 +11.50(+0.58%)
Feb 23, 2017 1994 2008 1967 1973 0 -15.80(-0.79%)
Feb 22, 2017 1974 1991 1971 1989 0 -8.06(-0.40%)
Feb 21, 2017 1988 2004 1982 1997 0 +3.23(+0.16%)
Feb 17, 2017 1993 1993 1993 1993 0 +17.47(+0.88%)
Feb 16, 2017 1967 1980 1966 1976 0 +6.35(+0.32%)
Feb 15, 2017 1952 1971 1950 1970 0 +12.32(+0.63%)
Feb 14, 2017 1954 1963 1946 1957 0 -7.51(-0.38%)
Feb 13, 2017 1969 1971 1956 1965 0 +3.76(+0.19%)
Feb 10, 2017 1948 1967 1944 1961 0 -5.71(-0.29%)
Feb 09, 2017 1961 1972 1951 1967 0 +6.06(+0.31%)
Feb 08, 2017 1949 1964 1942 1961 0 +24.02(+1.24%)
Feb 07, 2017 1921 1940 1920 1937 0 +18.61(+0.97%)
Feb 06, 2017 1912 1921 1906 1918 0 +3.00(+0.16%)
Feb 03, 2017 1917 1925 1910 1915 0 +7.98(+0.42%)
Feb 02, 2017 1904 1919 1898 1907 0 -10.14(-0.53%)
Feb 01, 2017 1917 1928 1903 1917 0 -2.00(-0.10%)
Jan 31, 2017 1912 1924 1907 1919 0 +9.35(+0.49%)
Jan 30, 2017 1903 1915 1895 1910 0 -18.68(-0.97%)
Jan 27, 2017 1938 1943 1922 1929 0 +7.27(+0.38%)
Jan 26, 2017 1939 1945 1918 1921 0 +30.13(+1.59%)
Jan 25, 2017 1901 1905 1886 1891 0 -5.42(-0.29%)
Jan 24, 2017 1886 1899 1883 1897 0 +13.18(+0.70%)
Jan 23, 2017 1874 1892 1868 1883 0 +22.27(+1.20%)
Jan 20, 2017 1860 1862 1846 1861 0 +1.31(+0.07%)
Jan 19, 2017 1868 1871 1855 1860 0 -1.98(-0.11%)
Jan 18, 2017 1875 1878 1857 1862 0 -5.75(-0.31%)
Jan 17, 2017 1853 1879 1853 1868 0 +4.24(+0.23%)
Jan 13, 2017 1863 1863 1863 1863 0 +10.42(+0.56%)
Jan 12, 2017 1859 1862 1846 1853 0 +0.93(+0.05%)
Jan 11, 2017 1842 1858 1836 1852 0 +11.52(+0.63%)
Jan 10, 2017 1853 1855 1839 1840 0 -11.55(-0.62%)
Jan 09, 2017 1843 1858 1839 1852 0 +4.90(+0.27%)
Jan 06, 2017 1839 1854 1833 1847 0 +3.67(+0.20%)
Jan 05, 2017 1843 1862 1820 1843 0 -22.24(-1.19%)
Jan 04, 2017 1862 1868 1854 1866 0 +27.33(+1.49%)
Jan 03, 2017 1836 1841 1823 1838 0 +9.09(+0.50%)
Dec 30, 2016 1829 1829 1829 1829 0 +4.52(+0.25%)
Dec 29, 2016 1823 1830 1819 1825 0 +13.56(+0.75%)
Dec 28, 2016 1808 1819 1805 1811 0 -4.61(-0.25%)
Dec 27, 2016 1815 1820 1810 1816 0 +2.11(+0.12%)
Dec 23, 2016 1814 1814 1814 1814 0 +8.10(+0.45%)
Dec 22, 2016 1812 1817 1798 1806 0 -17.63(-0.97%)
Dec 21, 2016 1825 1833 1817 1823 0 +9.80(+0.54%)
Dec 20, 2016 1836 1838 1808 1813 0 -24.02(-1.31%)
Dec 19, 2016 1844 1851 1836 1837 0 -6.64(-0.36%)
Dec 16, 2016 1836 1846 1832 1844 0 +16.13(+0.88%)
Dec 15, 2016 1832 1840 1819 1828 0 -9.28(-0.51%)
Dec 14, 2016 1855 1868 1834 1837 0 -23.18(-1.25%)
Dec 13, 2016 1864 1876 1854 1860 0 +25.24(+1.38%)
Dec 12, 2016 1830 1840 1826 1835 0 +8.32(+0.46%)
Dec 09, 2016 1820 1831 1817 1827 0 +19.64(+1.09%)
Dec 08, 2016 1805 1816 1796 1807 0 +5.66(+0.31%)
Dec 07, 2016 1778 1805 1775 1802 0 +33.18(+1.88%)
Dec 06, 2016 1776 1780 1764 1768 0 -10.59(-0.60%)
Dec 05, 2016 1776 1786 1766 1779 0 +19.09(+1.08%)
Dec 02, 2016 1757 1774 1747 1760 0 +7.79(+0.44%)
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.