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 (%)
Apr 30, 2009 900.92 910.03 900.01 903.50 0 +4.55(+0.51%)
Apr 29, 2009 888.02 902.65 886.53 898.96 0 +21.68(+2.47%)
Apr 28, 2009 873.91 880.76 872.92 877.28 0 -1.63(-0.19%)
Apr 27, 2009 879.58 885.05 875.69 878.91 0 -6.23(-0.70%)
Apr 24, 2009 882.07 888.07 880.31 885.14 0 +2.90(+0.33%)
Apr 23, 2009 878.11 883.29 873.84 882.24 0 +2.98(+0.34%)
Apr 22, 2009 876.47 886.41 875.00 879.25 0 -11.16(-1.25%)
Apr 21, 2009 878.81 893.74 878.46 890.41 0 +12.84(+1.46%)
Apr 20, 2009 877.78 882.41 874.73 877.57 0 -18.24(-2.04%)
Apr 17, 2009 893.39 897.76 888.91 895.81 0 -6.14(-0.68%)
Apr 16, 2009 899.35 903.65 891.69 901.95 0 +3.63(+0.40%)
Apr 15, 2009 889.32 900.56 887.98 898.32 0 +16.36(+1.85%)
Apr 14, 2009 879.66 884.47 876.26 881.96 0 -0.67(-0.08%)
Apr 13, 2009 879.37 886.02 873.39 882.63 0 +6.76(+0.77%)
Apr 10, 2009 873.38 881.69 869.02 875.87 0 +0.00(+0.00%)
Apr 09, 2009 873.38 881.69 869.02 875.87 0 -3.35(-0.38%)
Apr 08, 2009 883.70 885.87 873.68 879.22 0 -10.23(-1.15%)
Apr 07, 2009 892.15 896.60 885.00 889.45 0 +1.61(+0.18%)
Apr 06, 2009 894.49 895.07 881.94 887.84 0 -6.06(-0.68%)
Apr 03, 2009 892.74 895.05 885.81 893.90 0 +4.00(+0.45%)
Apr 02, 2009 887.47 895.84 885.86 889.90 0 +15.74(+1.80%)
Apr 01, 2009 863.86 876.65 861.59 874.16 0 +9.14(+1.06%)
Mar 31, 2009 863.02 871.81 859.19 865.02 0 +13.87(+1.63%)
Mar 30, 2009 855.17 856.08 847.01 851.15 0 -6.27(-0.73%)
Mar 27, 2009 863.38 864.10 854.52 857.43 0 -7.67(-0.89%)
Mar 26, 2009 865.19 868.46 856.09 865.09 0 +3.31(+0.38%)
Mar 25, 2009 863.49 872.80 850.35 861.78 0 -10.54(-1.21%)
Mar 24, 2009 871.88 879.38 866.86 872.32 0 +6.46(+0.75%)
Mar 23, 2009 855.23 866.40 854.62 865.86 0 +26.57(+3.17%)
Mar 20, 2009 845.12 850.91 836.75 839.29 0 -11.02(-1.30%)
Mar 19, 2009 858.86 860.63 848.25 850.32 0 -16.27(-1.88%)
Mar 18, 2009 856.07 869.61 849.00 866.59 0 +1.91(+0.22%)
Mar 17, 2009 861.19 864.99 856.99 864.68 0 +1.97(+0.23%)
Mar 16, 2009 860.69 870.52 856.28 862.71 0 +15.07(+1.78%)
Mar 13, 2009 849.28 855.74 843.69 847.64 0 -9.48(-1.11%)
Mar 12, 2009 837.12 857.33 832.44 857.12 0 +13.02(+1.54%)
Mar 11, 2009 846.32 849.59 841.91 844.10 0 -0.72(-0.08%)
Mar 10, 2009 835.50 852.65 835.03 844.82 0 +16.65(+2.01%)
Mar 09, 2009 825.37 838.45 823.94 828.16 0 -20.34(-2.40%)
Mar 06, 2009 857.02 860.13 837.83 848.50 0 -3.45(-0.41%)
Mar 05, 2009 864.14 865.89 850.87 851.95 0 -9.89(-1.15%)
Mar 04, 2009 859.00 867.65 855.09 861.84 0 +6.37(+0.74%)
Mar 03, 2009 866.69 869.19 852.56 855.47 0 -11.34(-1.31%)
Mar 02, 2009 877.61 880.49 864.30 866.80 0 -16.03(-1.82%)
Feb 27, 2009 879.23 893.04 876.17 882.83 0 -5.84(-0.66%)
Feb 26, 2009 902.86 905.78 887.25 888.67 0 -8.59(-0.96%)
Feb 25, 2009 901.03 906.67 895.10 897.26 0 -11.54(-1.27%)
Feb 24, 2009 900.74 911.31 894.74 908.80 0 +7.92(+0.88%)
Feb 23, 2009 926.50 927.12 899.78 900.88 0 -19.57(-2.13%)
Feb 20, 2009 917.97 926.35 913.72 920.45 0 -7.58(-0.82%)
Feb 19, 2009 930.57 935.06 921.81 928.03 0 +12.34(+1.35%)
Feb 18, 2009 920.58 920.70 906.58 915.70 0 +1.69(+0.19%)
Feb 17, 2009 921.05 922.87 910.08 914.00 0 -16.90(-1.82%)
Feb 16, 2009 930.59 937.14 926.77 930.90 0 +0.00(+0.00%)
Feb 13, 2009 930.59 937.14 926.77 930.90 0 -7.55(-0.80%)
Feb 12, 2009 928.68 938.81 924.75 938.46 0 -19.75(-2.06%)
Feb 11, 2009 951.60 959.49 946.76 958.21 0 +9.54(+1.01%)
Feb 10, 2009 973.02 975.14 944.91 948.66 0 -33.55(-3.42%)
Feb 09, 2009 987.74 990.13 979.24 982.22 0 -4.67(-0.47%)
Feb 06, 2009 975.11 990.92 972.95 986.89 0 +1.72(+0.17%)
Feb 05, 2009 976.44 989.89 972.35 985.17 0 +4.76(+0.49%)
Feb 04, 2009 983.31 991.78 975.96 980.41 0 -3.48(-0.35%)
Feb 03, 2009 961.37 987.17 954.76 983.89 0 +30.98(+3.25%)
Feb 02, 2009 948.84 957.69 942.02 952.91 0 -16.99(-1.75%)
Jan 30, 2009 978.18 980.98 967.40 969.90 0 +7.52(+0.78%)
Jan 29, 2009 965.90 971.01 959.16 962.38 0 -7.61(-0.78%)
Jan 28, 2009 970.75 975.67 963.39 969.98 0 +14.01(+1.47%)
Jan 27, 2009 949.37 960.26 946.82 955.97 0 +7.97(+0.84%)
Jan 26, 2009 943.38 954.54 940.20 948.00 0 +8.48(+0.90%)
Jan 23, 2009 927.64 945.74 925.70 939.52 0 -6.30(-0.67%)
Jan 22, 2009 931.06 949.28 928.30 945.83 0 -10.79(-1.13%)
Jan 21, 2009 949.75 960.11 934.74 956.61 0 +7.06(+0.74%)
Jan 20, 2009 962.77 967.02 949.18 949.55 0 -24.94(-2.56%)
Jan 19, 2009 984.29 985.88 964.40 974.49 0 +0.00(+0.00%)
Jan 16, 2009 984.29 985.88 964.40 974.49 0 +3.25(+0.33%)
Jan 15, 2009 967.03 975.12 954.52 971.24 0 +4.30(+0.44%)
Jan 14, 2009 967.49 975.16 961.38 966.94 0 -12.67(-1.29%)
Jan 13, 2009 978.74 988.27 974.02 979.61 0 -11.42(-1.15%)
Jan 12, 2009 991.31 1000 987.12 991.03 0 -9.10(-0.91%)
Jan 09, 2009 1013 1013 997.98 1000 0 -15.32(-1.51%)
Jan 08, 2009 1015 1020 1001 1015 0 +4.40(+0.44%)
Jan 07, 2009 1019 1023 1004 1011 0 -6.58(-0.65%)
Jan 06, 2009 1005 1023 1002 1018 0 -7.15(-0.70%)
Jan 05, 2009 1011 1029 1010 1025 0 +11.34(+1.12%)
Jan 02, 2009 999.11 1017 994.83 1013 0 +10.58(+1.05%)
Jan 01, 2009 994.54 1008 991.18 1003 0 +0.00(+0.00%)
Dec 31, 2008 994.54 1008 991.18 1003 0 +11.79(+1.19%)
Dec 30, 2008 979.71 991.69 979.23 991.07 0 +5.51(+0.56%)
Dec 29, 2008 991.83 992.63 980.54 985.55 0 -6.02(-0.61%)
Dec 26, 2008 1002 1002 987.15 991.58 0 +1.70(+0.17%)
Dec 25, 2008 1001 1003 984.62 989.88 0 +0.00(+0.00%)
Dec 24, 2008 1001 1003 984.62 989.88 0 -3.99(-0.40%)
Dec 23, 2008 1010 1011 990.70 993.87 0 +3.53(+0.36%)
Dec 22, 2008 998.24 1000.00 983.29 990.34 0 -10.59(-1.06%)
Dec 19, 2008 1000 1015 997.81 1001 0 +2.31(+0.23%)
Dec 18, 2008 1012 1022 993.27 998.62 0 -20.55(-2.02%)
Dec 17, 2008 1016 1024 1004 1019 0 -10.73(-1.04%)
Dec 16, 2008 1007 1032 1003 1030 0 +28.78(+2.87%)
Dec 15, 2008 1002 1007 994.32 1001 0 +2.90(+0.29%)
Dec 12, 2008 990.63 1001 982.05 998.22 0 +9.67(+0.98%)
Dec 11, 2008 994.07 1003 982.99 988.55 0 -8.08(-0.81%)
Dec 10, 2008 996.85 1003 985.81 996.64 0 +6.97(+0.70%)
Dec 09, 2008 988.44 1004 982.15 989.66 0 +1.11(+0.11%)
Dec 08, 2008 986.13 996.99 975.43 988.55 0 +23.88(+2.48%)
Dec 05, 2008 957.49 966.68 936.13 964.66 0 +7.86(+0.82%)
Dec 04, 2008 964.56 973.84 950.08 956.80 0 -7.17(-0.74%)
Dec 03, 2008 952.41 965.91 936.92 963.98 0 +8.76(+0.92%)
Dec 02, 2008 950.76 958.00 938.96 955.22 0 +8.31(+0.88%)
Dec 01, 2008 977.07 977.79 945.70 946.91 0 -46.67(-4.70%)
Nov 28, 2008 986.81 995.21 980.35 993.58 0 +3.66(+0.37%)
Nov 27, 2008 963.62 992.11 962.32 989.91 0 +0.00(+0.00%)
Nov 26, 2008 963.62 992.11 962.32 989.91 0 +12.19(+1.25%)
Nov 25, 2008 989.11 991.13 964.66 977.73 0 -2.81(-0.29%)
Nov 24, 2008 961.60 987.95 954.59 980.54 0 +36.21(+3.83%)
Nov 21, 2008 949.39 950.87 911.87 944.33 0 +18.06(+1.95%)
Nov 20, 2008 945.13 956.20 922.91 926.27 0 -37.35(-3.88%)
Nov 19, 2008 990.80 999.26 963.39 963.62 0 -21.48(-2.18%)
Nov 18, 2008 973.49 992.57 969.37 985.10 0 +8.82(+0.90%)
Nov 17, 2008 980.56 990.94 971.92 976.29 0 +5.23(+0.54%)
Nov 14, 2008 973.80 993.06 964.65 971.05 0 -18.23(-1.84%)
Nov 13, 2008 960.21 990.28 943.86 989.28 0 +28.04(+2.92%)
Nov 12, 2008 985.34 991.04 958.84 961.24 0 -43.55(-4.33%)
Nov 11, 2008 1012 1019 997.28 1005 0 -27.80(-2.69%)
Nov 10, 2008 1039 1044 1024 1033 0 +10.24(+1.00%)
Nov 07, 2008 1017 1026 1009 1022 0 +16.58(+1.65%)
Nov 06, 2008 1038 1042 1001 1006 0 -34.76(-3.34%)
Nov 05, 2008 1061 1074 1038 1041 0 -34.27(-3.19%)
Nov 04, 2008 1062 1079 1058 1075 0 +9.07(+0.85%)
Nov 03, 2008 1058 1071 1049 1066 0 +10.53(+1.00%)
Oct 31, 2008 1036 1064 1033 1055 0 -1.20(-0.11%)
Oct 30, 2008 1054 1065 1033 1056 0 +21.95(+2.12%)
Oct 29, 2008 1028 1052 1022 1034 0 +5.73(+0.56%)
Oct 28, 2008 1010 1030 977.68 1029 0 +50.39(+5.15%)
Oct 27, 2008 968.16 1000 966.64 978.33 0 -16.56(-1.66%)
Oct 24, 2008 942.90 1004 941.98 994.89 0 +2.38(+0.24%)
Oct 23, 2008 984.45 1006 971.39 992.51 0 -12.85(-1.28%)
Oct 22, 2008 1025 1029 992.30 1005 0 -43.09(-4.11%)
Oct 21, 2008 1054 1069 1045 1048 0 -23.40(-2.18%)
Oct 20, 2008 1049 1075 1038 1072 0 +41.75(+4.05%)
Oct 17, 2008 1006 1051 1004 1030 0 -1.05(-0.10%)
Oct 16, 2008 1034 1042 1003 1031 0 +13.04(+1.28%)
Oct 15, 2008 1060 1064 1017 1018 0 -54.30(-5.06%)
Oct 14, 2008 1082 1094 1060 1072 0 -9.00(-0.83%)
Oct 13, 2008 1029 1082 1025 1081 0 +74.09(+7.36%)
Oct 10, 2008 1003 1025 968.12 1007 0 -8.66(-0.85%)
Oct 09, 2008 1066 1070 1009 1016 0 -27.08(-2.60%)
Oct 08, 2008 1063 1077 1037 1043 0 -20.24(-1.90%)
Oct 07, 2008 1106 1110 1057 1063 0 -3.43(-0.32%)
Oct 06, 2008 1074 1077 1029 1067 0 -45.71(-4.11%)
Oct 03, 2008 1118 1134 1107 1112 0 -29.92(-2.62%)
Oct 02, 2008 1146 1154 1136 1142 0 -30.52(-2.60%)
Oct 01, 2008 1148 1178 1144 1173 0 +13.69(+1.18%)
Sep 30, 2008 1157 1165 1142 1159 0 +15.73(+1.38%)
Sep 29, 2008 1188 1188 1136 1143 0 -61.28(-5.09%)
Sep 26, 2008 1205 1211 1197 1205 0 -10.91(-0.90%)
Sep 25, 2008 1216 1228 1209 1216 0 +21.32(+1.79%)
Sep 24, 2008 1205 1209 1189 1194 0 +6.30(+0.53%)
Sep 23, 2008 1200 1206 1184 1188 0 -3.63(-0.30%)
Sep 22, 2008 1217 1218 1189 1192 0 -37.66(-3.06%)
Sep 19, 2008 1252 1261 1209 1229 0 +40.70(+3.42%)
Sep 18, 2008 1168 1196 1165 1189 0 -1.56(-0.13%)
Sep 17, 2008 1204 1208 1174 1190 0 -22.34(-1.84%)
Sep 16, 2008 1207 1221 1199 1213 0 -1.94(-0.16%)
Sep 15, 2008 1218 1232 1209 1214 0 -20.52(-1.66%)
Sep 12, 2008 1218 1235 1214 1235 0 +16.94(+1.39%)
Sep 11, 2008 1204 1219 1202 1218 0 -0.16(-0.01%)
Sep 10, 2008 1216 1227 1209 1218 0 -10.01(-0.82%)
Sep 09, 2008 1225 1242 1221 1228 0 +10.09(+0.83%)
Sep 08, 2008 1211 1220 1208 1218 0 +23.65(+1.98%)
Sep 05, 2008 1194 1202 1183 1194 0 -2.20(-0.18%)
Sep 04, 2008 1211 1214 1195 1197 0 -12.80(-1.06%)
Sep 03, 2008 1208 1215 1202 1209 0 -13.69(-1.12%)
Sep 02, 2008 1230 1236 1222 1223 0 +0.47(+0.04%)
Sep 01, 2008 1218 1231 1216 1223 0 +0.00(+0.00%)
Aug 29, 2008 1218 1231 1216 1223 0 +4.39(+0.36%)
Aug 28, 2008 1205 1220 1201 1218 0 +14.38(+1.19%)
Aug 27, 2008 1202 1211 1197 1204 0 +2.39(+0.20%)
Aug 26, 2008 1198 1211 1195 1202 0 -16.94(-1.39%)
Aug 25, 2008 1225 1229 1216 1218 0 -6.69(-0.55%)
Aug 22, 2008 1221 1228 1219 1225 0 +11.22(+0.92%)
Aug 21, 2008 1210 1220 1205 1214 0 -2.72(-0.22%)
Aug 20, 2008 1212 1218 1206 1217 0 -0.23(-0.02%)
Aug 19, 2008 1222 1224 1213 1217 0 -9.03(-0.74%)
Aug 18, 2008 1226 1234 1219 1226 0 -4.54(-0.37%)
Aug 15, 2008 1225 1233 1222 1230 0 +7.77(+0.64%)
Aug 14, 2008 1215 1226 1214 1223 0 -7.91(-0.64%)
Aug 13, 2008 1231 1234 1220 1231 0 -11.92(-0.96%)
Aug 12, 2008 1245 1251 1237 1243 0 -6.46(-0.52%)
Aug 11, 2008 1251 1259 1245 1249 0 -4.47(-0.36%)
Aug 08, 2008 1237 1258 1231 1253 0 +31.78(+2.60%)
Aug 07, 2008 1231 1232 1218 1222 0 -8.71(-0.71%)
Aug 06, 2008 1219 1232 1216 1230 0 +7.51(+0.61%)
Aug 05, 2008 1215 1227 1209 1223 0 +22.90(+1.91%)
Aug 04, 2008 1200 1205 1194 1200 0 +14.01(+1.18%)
Aug 01, 2008 1193 1197 1183 1186 0 -8.36(-0.70%)
Jul 31, 2008 1188 1198 1187 1194 0 -2.26(-0.19%)
Jul 30, 2008 1192 1200 1187 1197 0 +3.30(+0.28%)
Jul 29, 2008 1193 1195 1185 1193 0 +1.72(+0.14%)
Jul 28, 2008 1200 1201 1190 1192 0 -8.06(-0.67%)
Jul 25, 2008 1205 1206 1197 1200 0 -8.84(-0.73%)
Jul 24, 2008 1220 1221 1207 1208 0 -15.83(-1.29%)
Jul 23, 2008 1215 1227 1214 1224 0 +6.12(+0.50%)
Jul 22, 2008 1196 1220 1194 1218 0 +4.46(+0.37%)
Jul 21, 2008 1211 1222 1206 1214 0 -11.46(-0.94%)
Jul 18, 2008 1227 1228 1219 1225 0 -8.45(-0.68%)
Jul 17, 2008 1230 1235 1224 1234 0 +19.62(+1.62%)
Jul 16, 2008 1195 1219 1190 1214 0 +20.92(+1.75%)
Jul 15, 2008 1183 1203 1178 1193 0 +4.47(+0.38%)
Jul 14, 2008 1187 1195 1184 1189 0 +8.01(+0.68%)
Jul 11, 2008 1185 1194 1175 1181 0 -16.66(-1.39%)
Jul 10, 2008 1201 1203 1191 1197 0 -6.61(-0.55%)
Jul 09, 2008 1199 1214 1199 1204 0 +7.43(+0.62%)
Jul 08, 2008 1185 1199 1182 1196 0 +8.57(+0.72%)
Jul 07, 2008 1186 1196 1180 1188 0 -15.64(-1.30%)
Jul 04, 2008 1206 1209 1195 1204 0 +0.00(+0.00%)
Jul 03, 2008 1206 1209 1195 1204 0 +9.49(+0.79%)
Jul 02, 2008 1208 1211 1192 1194 0 -18.05(-1.49%)
Jul 01, 2008 1208 1222 1204 1212 0 -13.44(-1.10%)
Jun 30, 2008 1227 1234 1220 1226 0 +11.93(+0.98%)
Jun 27, 2008 1216 1224 1207 1214 0 -8.17(-0.67%)
Jun 26, 2008 1228 1232 1218 1222 0 -1.20(-0.10%)
Jun 25, 2008 1210 1229 1208 1223 0 +8.41(+0.69%)
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.