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 (%)
Mar 31, 2010 1319 1321 1313 1319 0 +2.56(+0.19%)
Mar 30, 2010 1315 1319 1313 1316 0 +7.79(+0.60%)
Mar 29, 2010 1307 1313 1305 1308 0 +0.72(+0.06%)
Mar 26, 2010 742.91 1312 1305 1308 0 +1.34(+0.10%)
Mar 25, 2010 745.63 1313 1306 1306 0 +1.69(+0.13%)
Mar 24, 2010 742.76 1312 1303 1305 0 -9.16(-0.70%)
Mar 23, 2010 742.06 1315 1305 1314 0 +4.57(+0.35%)
Mar 22, 2010 735.91 1312 1299 1309 0 +5.03(+0.39%)
Mar 19, 2010 746.56 1312 1301 1304 0 -9.17(-0.70%)
Mar 18, 2010 1313 1316 1309 1313 0 -2.33(-0.18%)
Mar 17, 2010 757.39 1323 1313 1316 0 -2.37(-0.18%)
Mar 16, 2010 746.21 1319 1309 1318 0 +9.81(+0.75%)
Mar 15, 2010 742.11 1310 1305 1308 0 -0.99(-0.08%)
Mar 12, 2010 743.78 1311 1306 1309 0 +6.97(+0.54%)
Mar 11, 2010 737.24 1304 1295 1302 0 +1.67(+0.13%)
Mar 10, 2010 732.99 1303 1295 1300 0 +4.42(+0.34%)
Mar 09, 2010 729.85 1301 1294 1296 0 -2.87(-0.22%)
Mar 08, 2010 1300 1302 1294 1299 0 -0.44(-0.03%)
Mar 05, 2010 727.26 1301 1290 1299 0 +7.26(+0.56%)
Mar 04, 2010 727.69 1297 1288 1292 0 -0.69(-0.05%)
Mar 03, 2010 723.93 1297 1290 1293 0 -2.39(-0.18%)
Mar 02, 2010 729.54 1299 1292 1295 0 -1.65(-0.13%)
Mar 01, 2010 724.78 1299 1288 1297 0 +4.95(+0.38%)
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%)
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.