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, 2020 2076 2139 2063 2087 0 -31.58(-1.49%)
Mar 30, 2020 2087 2132 2057 2119 0 +43.98(+2.12%)
Mar 27, 2020 1991 2118 1988 2075 0 -43.91(-2.07%)
Mar 26, 2020 1964 2130 1962 2119 0 +198.87(+10.36%)
Mar 25, 2020 1844 1973 1836 1920 0 +59.02(+3.17%)
Mar 24, 2020 1756 1866 1741 1861 0 +210.04(+12.72%)
Mar 23, 2020 1753 1775 1620 1651 0 -135.47(-7.58%)
Mar 20, 2020 1857 1902 1771 1786 0 -36.81(-2.02%)
Mar 19, 2020 1711 1873 1678 1823 0 +100.53(+5.84%)
Mar 18, 2020 1715 1763 1641 1722 0 -128.21(-6.93%)
Mar 17, 2020 1819 1862 1726 1851 0 -12.45(-0.67%)
Mar 16, 2020 1823 1925 1773 1863 0 -195.94(-9.52%)
Mar 13, 2020 2063 2098 1936 2059 0 +32.64(+1.61%)
Mar 12, 2020 2018 2109 1927 2026 0 -154.04(-7.06%)
Mar 11, 2020 2255 2267 2152 2180 0 -128.04(-5.55%)
Mar 10, 2020 2306 2331 2233 2308 0 +55.37(+2.46%)
Mar 09, 2020 2280 2338 2243 2253 0 -168.40(-6.95%)
Mar 06, 2020 2378 2435 2367 2421 0 -12.33(-0.51%)
Mar 05, 2020 2427 2462 2411 2434 0 -58.24(-2.34%)
Mar 04, 2020 2435 2495 2420 2492 0 +77.14(+3.19%)
Mar 03, 2020 2431 2467 2396 2415 0 -20.26(-0.83%)
Mar 02, 2020 2384 2435 2366 2435 0 +63.26(+2.67%)
Feb 28, 2020 2349 2384 2304 2372 0 -37.92(-1.57%)
Feb 27, 2020 2489 2494 2408 2410 0 -123.01(-4.86%)
Feb 26, 2020 2555 2583 2532 2533 0 -51.49(-1.99%)
Feb 25, 2020 2635 2645 2575 2584 0 -56.62(-2.14%)
Feb 24, 2020 2640 2663 2633 2641 0 -95.07(-3.47%)
Feb 21, 2020 2739 2742 2720 2736 0 -3.59(-0.13%)
Feb 20, 2020 2727 2744 2718 2740 0 -4.81(-0.18%)
Feb 19, 2020 2747 2759 2733 2744 0 +16.07(+0.59%)
Feb 18, 2020 2729 2742 2717 2728 0 +11.35(+0.42%)
Feb 14, 2020 2705 2727 2695 2717 0 +14.07(+0.52%)
Feb 13, 2020 2685 2715 2678 2703 0 +9.73(+0.36%)
Feb 12, 2020 2712 2715 2690 2693 0 -20.83(-0.77%)
Feb 11, 2020 2721 2730 2701 2714 0 -7.45(-0.27%)
Feb 10, 2020 2720 2731 2712 2721 0 -12.69(-0.46%)
Feb 07, 2020 2747 2756 2721 2734 0 -27.91(-1.01%)
Feb 06, 2020 2752 2769 2748 2762 0 +37.78(+1.39%)
Feb 05, 2020 2717 2734 2704 2724 0 +22.35(+0.83%)
Feb 04, 2020 2704 2722 2697 2702 0 +42.22(+1.59%)
Feb 03, 2020 2674 2678 2656 2660 0 +32.46(+1.24%)
Jan 31, 2020 2644 2654 2620 2627 0 -14.18(-0.54%)
Jan 30, 2020 2647 2652 2619 2641 0 -36.55(-1.36%)
Jan 29, 2020 2685 2698 2669 2678 0 -27.10(-1.00%)
Jan 28, 2020 2696 2722 2693 2705 0 -36.81(-1.34%)
Jan 27, 2020 2745 2761 2732 2742 0 -37.16(-1.34%)
Jan 24, 2020 2801 2807 2770 2779 0 -6.66(-0.24%)
Jan 23, 2020 2782 2792 2769 2786 0 +7.98(+0.29%)
Jan 22, 2020 2789 2797 2776 2778 0 -4.28(-0.15%)
Jan 21, 2020 2768 2792 2767 2782 0 -10.42(-0.37%)
Jan 17, 2020 2798 2812 2788 2792 0 +3.00(+0.11%)
Jan 16, 2020 2790 2794 2776 2789 0 -1.09(-0.04%)
Jan 15, 2020 2775 2802 2772 2790 0 +26.97(+0.98%)
Jan 14, 2020 2758 2768 2750 2764 0 +10.96(+0.40%)
Jan 13, 2020 2744 2765 2740 2753 0 -14.94(-0.54%)
Jan 10, 2020 2789 2795 2762 2768 0 -26.77(-0.96%)
Jan 09, 2020 2786 2810 2777 2794 0 +28.22(+1.02%)
Jan 08, 2020 2757 2784 2730 2766 0 +50.75(+1.87%)
Jan 07, 2020 2748 2750 2712 2715 0 -41.37(-1.50%)
Jan 06, 2020 2749 2763 2740 2757 0 +19.38(+0.71%)
Jan 03, 2020 2723 2747 2719 2737 0 -0.03(-0.00%)
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.