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 28, 2013 1319 1319 1319 0 +23.61(+1.82%)
Mar 27, 2013 1280 1297 1279 1295 0 +1.64(+0.13%)
Mar 26, 2013 1286 1294 1284 1294 0 +1.28(+0.10%)
Mar 25, 2013 1296 1302 1288 1293 0 -5.25(-0.40%)
Mar 22, 2013 1288 1302 1287 1298 0 +18.26(+1.43%)
Mar 21, 2013 1277 1289 1275 1280 0 -8.60(-0.67%)
Mar 20, 2013 1299 1301 1285 1288 0 -2.64(-0.20%)
Mar 19, 2013 1288 1297 1282 1291 0 +19.67(+1.55%)
Mar 18, 2013 1274 1282 1268 1271 0 +2.11(+0.17%)
Mar 15, 2013 1270 1278 1264 1269 0 -3.26(-0.26%)
Mar 14, 2013 1252 1273 1249 1272 0 +28.33(+2.28%)
Mar 13, 2013 1243 1245 1238 1244 0 -2.24(-0.18%)
Mar 12, 2013 1245 1251 1241 1246 0 +0.60(+0.05%)
Mar 11, 2013 1246 1249 1244 1246 0 -3.70(-0.30%)
Mar 08, 2013 1251 1253 1241 1249 0 -6.83(-0.54%)
Mar 07, 2013 1261 1264 1253 1256 0 -1.62(-0.13%)
Mar 06, 2013 1262 1266 1254 1258 0 -4.91(-0.39%)
Mar 05, 2013 1263 1266 1259 1263 0 +9.28(+0.74%)
Mar 04, 2013 1246 1254 1240 1253 0 +11.59(+0.93%)
Mar 01, 2013 1240 1245 1237 1242 0 -10.87(-0.87%)
Feb 28, 2013 1250 1258 1248 1253 0 +10.45(+0.84%)
Feb 27, 2013 1234 1245 1232 1242 0 -1.37(-0.11%)
Feb 26, 2013 1244 1253 1238 1244 0 -20.24(-1.60%)
Feb 22, 2013 1256 1266 1249 1264 0 +23.11(+1.86%)
Feb 21, 2013 1241 1246 1232 1241 0 -2.22(-0.18%)
Feb 20, 2013 1256 1259 1240 1243 0 -10.69(-0.85%)
Feb 15, 2013 1254 1254 1254 0 +4.21(+0.34%)
Feb 14, 2013 1244 1256 1237 1249 0 +35.82(+2.95%)
Feb 13, 2013 1217 1219 1208 1214 0 +6.05(+0.50%)
Feb 12, 2013 1205 1213 1203 1208 0 +8.58(+0.72%)
Feb 11, 2013 1207 1209 1196 1199 0 -18.84(-1.55%)
Feb 08, 2013 1217 1223 1216 1218 0 +11.30(+0.94%)
Feb 07, 2013 1212 1215 1200 1206 0 +0.87(+0.07%)
Feb 06, 2013 1202 1207 1194 1206 0 -2.98(-0.25%)
Feb 04, 2013 1221 1225 1207 1209 0 -18.68(-1.52%)
Feb 01, 2013 1244 1246 1224 1227 0 +6.23(+0.51%)
Jan 31, 2013 1241 1245 1206 1221 0 +3.09(+0.25%)
Jan 30, 2013 1229 1231 1215 1218 0 -8.07(-0.66%)
Jan 29, 2013 1223 1229 1221 1226 0 +10.26(+0.84%)
Jan 28, 2013 1220 1222 1211 1216 0 -7.82(-0.64%)
Jan 25, 2013 1219 1224 1213 1224 0 +6.78(+0.56%)
Jan 24, 2013 1216 1224 1213 1217 0 -5.35(-0.44%)
Jan 23, 2013 1224 1230 1221 1222 0 +639.48(+109.75%)
Jan 22, 2013 582.65 585.86 577.68 582.67 0 -638.19(-52.27%)
Jan 18, 2013 1221 1221 1221 0 +4.92(+0.40%)
Jan 17, 2013 1215 1218 1210 1216 0 +9.62(+0.80%)
Jan 16, 2013 1191 1207 1191 1206 0 +8.18(+0.68%)
Jan 15, 2013 1185 1202 1184 1198 0 +7.41(+0.62%)
Jan 14, 2013 1185 1194 1182 1191 0 -4.75(-0.40%)
Jan 12, 2013 1200 1201 1190 1195 0 +0.00(+0.00%)
Jan 11, 2013 1200 1201 1190 1195 0 +4.33(+0.36%)
Jan 10, 2013 1184 1195 1182 1191 0 -0.31(-0.03%)
Jan 09, 2013 1195 1201 1188 1191 0 -9.44(-0.79%)
Jan 08, 2013 1202 1205 1193 1201 0 -5.10(-0.42%)
Jan 07, 2013 1204 1207 1201 1206 0 -5.36(-0.44%)
Jan 04, 2013 1201 1212 1200 1211 0 -1.70(-0.14%)
Jan 03, 2013 1212 1220 1209 1213 0 -16.04(-1.31%)
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.