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, 2012 1063 1065 1057 1063 0 -11.18(-1.04%)
Apr 27, 2012 1070 1079 1068 1074 0 +3.92(+0.37%)
Apr 26, 2012 1066 1072 1064 1070 0 +3.26(+0.31%)
Apr 25, 2012 1064 1070 1062 1067 0 +8.09(+0.76%)
Apr 24, 2012 1055 1063 1054 1059 0 +1.68(+0.16%)
Apr 23, 2012 1057 1059 1047 1057 0 -10.61(-0.99%)
Apr 20, 2012 1073 1074 1064 1068 0 +0.83(+0.08%)
Apr 19, 2012 1069 1073 1061 1067 0 +6.15(+0.58%)
Apr 18, 2012 1060 1063 1055 1061 0 +12.39(+1.18%)
Apr 17, 2012 1051 1054 1043 1049 0 +17.85(+1.73%)
Apr 16, 2012 1034 1036 1026 1031 0 +10.37(+1.02%)
Apr 13, 2012 1022 1023 1015 1020 0 -9.17(-0.89%)
Apr 12, 2012 1021 1036 1020 1030 0 +17.62(+1.74%)
Apr 11, 2012 1006 1014 1005 1012 0 +10.59(+1.06%)
Apr 10, 2012 1019 1020 998.13 1001 0 -12.79(-1.26%)
Apr 09, 2012 1011 1017 1007 1014 0 -3.56(-0.35%)
Apr 05, 2012 1019 1023 1011 1018 0 -10.47(-1.02%)
Apr 04, 2012 1029 1035 1018 1028 0 -11.24(-1.08%)
Apr 03, 2012 1045 1051 1034 1039 0 -11.71(-1.11%)
Apr 02, 2012 1031 1054 1029 1051 0 +28.57(+2.79%)
Mar 30, 2012 1022 1025 1018 1022 0 -3.51(-0.34%)
Mar 29, 2012 1019 1027 1016 1026 0 -0.56(-0.05%)
Mar 28, 2012 1034 1035 1022 1027 0 -9.18(-0.89%)
Mar 27, 2012 1037 1038 1032 1036 0 -3.73(-0.36%)
Mar 26, 2012 1037 1041 1035 1039 0 +19.78(+1.94%)
Mar 23, 2012 1015 1021 1009 1020 0 -1.75(-0.17%)
Mar 22, 2012 1017 1024 1016 1021 0 -2.60(-0.25%)
Mar 21, 2012 1019 1026 1017 1024 0 +6.14(+0.60%)
Mar 20, 2012 1018 1018 1009 1018 0 +0.59(+0.06%)
Mar 19, 2012 1018 1020 1016 1017 0 -0.99(-0.10%)
Mar 16, 2012 1024 1026 1016 1018 0 +2.54(+0.25%)
Mar 15, 2012 1016 1018 1011 1016 0 -5.96(-0.58%)
Mar 14, 2012 1024 1026 1017 1022 0 -11.19(-1.08%)
Mar 13, 2012 1020 1033 1019 1033 0 +9.73(+0.95%)
Mar 12, 2012 1021 1028 1019 1023 0 +0.77(+0.08%)
Mar 09, 2012 1020 1024 1015 1022 0 +4.56(+0.45%)
Mar 08, 2012 1012 1019 1011 1018 0 +15.59(+1.56%)
Mar 07, 2012 1001 1006 999.44 1002 0 +2.93(+0.29%)
Mar 06, 2012 1009 1010 997.75 999.33 0 -24.37(-2.38%)
Mar 05, 2012 1023 1026 1017 1024 0 +13.87(+1.37%)
Mar 02, 2012 1011 1012 1004 1010 0 -10.63(-1.04%)
Mar 01, 2012 1014 1024 1014 1020 0 +12.39(+1.23%)
Feb 29, 2012 1010 1014 1006 1008 0 -2.54(-0.25%)
Feb 28, 2012 1003 1011 1001 1011 0 +9.74(+0.97%)
Feb 27, 2012 993.48 1005 991.58 1001 0 +1.56(+0.16%)
Feb 24, 2012 1000 1003 997.48 999.31 0 +4.30(+0.43%)
Feb 23, 2012 993.21 997.87 988.76 995.01 0 +0.97(+0.10%)
Feb 22, 2012 990.94 996.52 989.85 994.04 0 +4.09(+0.41%)
Feb 21, 2012 995.25 996.23 989.35 989.96 0 -14.94(-1.49%)
Feb 17, 2012 1005 1005 1005 0 -2.43(-0.24%)
Feb 16, 2012 993.79 1008 992.76 1007 0 +15.18(+1.53%)
Feb 15, 2012 1000 1001 987.87 992.15 0 -8.39(-0.84%)
Feb 14, 2012 999.33 1001 991.63 1001 0 +1.49(+0.15%)
Feb 13, 2012 995.37 1002 993.46 999.05 0 +12.10(+1.23%)
Feb 10, 2012 987.02 988.03 982.66 986.96 0 +2.84(+0.29%)
Feb 09, 2012 983.95 985.27 976.16 984.12 0 +3.74(+0.38%)
Feb 08, 2012 984.03 986.33 975.19 980.38 0 -10.16(-1.03%)
Feb 07, 2012 984.58 992.00 982.33 990.54 0 +6.05(+0.61%)
Feb 06, 2012 981.38 987.30 979.90 984.49 0 +2.00(+0.20%)
Feb 03, 2012 970.68 984.25 967.64 982.49 0 +23.13(+2.41%)
Feb 02, 2012 955.13 961.39 952.66 959.36 0 -0.47(-0.05%)
Feb 01, 2012 954.75 963.94 954.03 959.83 0 +23.49(+2.51%)
Jan 31, 2012 940.88 941.87 932.00 936.33 0 -3.55(-0.38%)
Jan 30, 2012 934.94 942.26 934.22 939.88 0 -1.89(-0.20%)
Jan 27, 2012 939.53 944.08 932.76 941.77 0 +2.18(+0.23%)
Jan 26, 2012 947.19 947.64 935.36 939.59 0 -0.82(-0.09%)
Jan 25, 2012 932.78 941.10 927.32 940.41 0 +10.36(+1.11%)
Jan 24, 2012 925.88 930.60 923.67 930.04 0 +15.00(+1.64%)
Jan 23, 2012 916.60 919.45 909.62 915.05 0 +1.03(+0.11%)
Jan 20, 2012 918.80 918.92 910.34 914.02 0 +6.87(+0.76%)
Jan 19, 2012 902.79 908.40 901.49 907.15 0 -8.30(-0.91%)
Jan 18, 2012 910.43 916.05 908.55 915.45 0 +7.44(+0.82%)
Jan 17, 2012 913.18 915.01 906.02 908.01 0 +4.52(+0.50%)
Jan 13, 2012 903.49 903.49 903.49 0 -8.83(-0.97%)
Jan 12, 2012 911.36 915.13 907.25 912.32 0 -1.52(-0.17%)
Jan 11, 2012 905.54 916.19 903.43 913.84 0 -13.31(-1.44%)
Jan 10, 2012 928.97 931.38 923.19 927.15 0 +2.42(+0.26%)
Jan 09, 2012 926.42 927.85 918.81 924.73 0 +7.54(+0.82%)
Jan 06, 2012 923.68 924.19 913.85 917.19 0 -10.60(-1.14%)
Jan 05, 2012 926.12 928.39 919.82 927.79 0 -4.41(-0.47%)
Jan 04, 2012 932.12 935.81 927.85 932.20 0 +7.50(+0.81%)
Dec 30, 2011 919.93 926.11 919.70 924.70 0 +2.61(+0.28%)
Dec 29, 2011 912.80 922.66 911.49 922.09 0 +8.61(+0.94%)
Dec 28, 2011 920.20 921.55 912.63 913.48 0 -4.62(-0.50%)
Dec 27, 2011 913.41 919.68 911.60 918.10 0 +5.18(+0.57%)
Dec 23, 2011 912.92 912.92 912.92 0 +15.82(+1.76%)
Dec 21, 2011 892.29 898.72 886.66 897.11 0 +0.31(+0.03%)
Dec 20, 2011 894.35 899.21 892.79 896.80 0 +11.26(+1.27%)
Dec 19, 2011 890.00 892.90 883.23 885.54 0 -1.76(-0.20%)
Dec 16, 2011 893.50 896.89 883.36 887.30 0 -6.40(-0.72%)
Dec 15, 2011 895.14 896.36 887.49 893.70 0 +4.58(+0.52%)
Dec 14, 2011 897.22 898.57 887.95 889.12 0 -13.01(-1.44%)
Dec 13, 2011 911.74 916.90 899.61 902.13 0 -5.61(-0.62%)
Dec 12, 2011 908.39 909.69 902.96 907.75 0 +4.74(+0.52%)
Dec 09, 2011 899.14 906.30 896.41 903.01 0 -1.90(-0.21%)
Dec 08, 2011 910.36 913.65 902.57 904.91 0 -3.29(-0.36%)
Dec 07, 2011 900.25 911.25 898.00 908.20 0 +8.87(+0.99%)
Dec 06, 2011 897.51 903.50 893.54 899.32 0 +4.35(+0.49%)
Dec 05, 2011 900.54 901.77 889.14 894.98 0 +3.41(+0.38%)
Dec 02, 2011 894.25 896.51 887.40 891.57 0 -4.61(-0.51%)
Dec 01, 2011 903.57 908.87 893.03 896.17 0 -7.71(-0.85%)
Nov 30, 2011 898.85 906.89 895.72 903.89 0 +31.26(+3.58%)
Nov 29, 2011 864.42 879.49 862.97 872.63 0 +8.01(+0.93%)
Nov 28, 2011 866.35 869.25 861.14 864.62 0 +21.68(+2.57%)
Nov 25, 2011 846.02 854.44 842.12 842.94 0 +4.40(+0.52%)
Nov 23, 2011 838.54 838.54 838.54 0 -24.32(-2.82%)
Nov 22, 2011 862.16 869.58 857.07 862.86 0 +7.91(+0.92%)
Nov 21, 2011 855.42 859.08 848.42 854.95 0 -19.07(-2.18%)
Nov 18, 2011 880.28 882.19 870.10 874.03 0 -9.02(-1.02%)
Nov 17, 2011 886.96 892.93 878.07 883.05 0 +5.51(+0.63%)
Nov 16, 2011 877.39 888.73 874.96 877.54 0 -21.10(-2.35%)
Nov 15, 2011 896.24 901.69 891.39 898.64 0 +13.40(+1.51%)
Nov 14, 2011 890.71 891.94 881.89 885.24 0 -17.32(-1.92%)
Nov 11, 2011 890.26 902.98 889.22 902.55 0 +23.54(+2.68%)
Nov 10, 2011 886.05 886.10 868.59 879.02 0 -1.09(-0.12%)
Nov 09, 2011 887.08 891.48 875.10 880.11 0 -26.05(-2.87%)
Nov 08, 2011 898.60 907.73 896.05 906.15 0 +11.85(+1.33%)
Nov 07, 2011 884.02 895.18 883.05 894.30 0 +6.80(+0.77%)
Nov 04, 2011 888.16 891.96 877.14 887.50 0 -7.63(-0.85%)
Nov 03, 2011 884.05 896.37 873.55 895.13 0 +24.65(+2.83%)
Nov 02, 2011 871.86 875.24 864.94 870.47 0 -0.68(-0.08%)
Nov 01, 2011 864.00 880.93 859.91 871.15 0 -8.53(-0.97%)
Oct 31, 2011 896.79 899.95 879.21 879.68 0 -19.93(-2.22%)
Oct 28, 2011 909.73 913.24 897.88 899.61 0 -5.82(-0.64%)
Oct 27, 2011 900.87 910.57 891.66 905.43 0 +10.69(+1.19%)
Oct 26, 2011 895.68 896.72 879.05 894.74 0 +11.08(+1.25%)
Oct 25, 2011 893.85 895.11 880.98 883.66 0 -24.18(-2.66%)
Oct 24, 2011 904.43 911.72 902.55 907.84 0 +8.19(+0.91%)
Oct 21, 2011 902.09 905.07 894.06 899.64 0 +11.75(+1.32%)
Oct 20, 2011 887.40 891.22 879.63 887.89 0 +2.89(+0.33%)
Oct 19, 2011 888.50 896.98 882.02 885.00 0 +20.35(+2.35%)
Oct 18, 2011 849.76 872.83 845.19 864.64 0 +15.68(+1.85%)
Oct 17, 2011 863.21 864.96 846.65 848.96 0 -25.94(-2.96%)
Oct 14, 2011 872.01 877.28 866.64 874.90 0 +4.47(+0.51%)
Oct 13, 2011 862.75 871.86 859.53 870.43 0 -0.14(-0.02%)
Oct 12, 2011 859.62 874.88 857.34 870.57 0 +17.62(+2.07%)
Oct 11, 2011 850.73 854.68 847.83 852.94 0 +1.54(+0.18%)
Oct 10, 2011 846.87 856.74 846.49 851.40 0 +11.67(+1.39%)
Oct 07, 2011 851.74 852.73 837.21 839.73 0 +0.53(+0.06%)
Oct 06, 2011 836.31 840.18 829.90 839.21 0 +23.99(+2.94%)
Oct 05, 2011 807.60 815.86 802.52 815.22 0 +10.96(+1.36%)
Oct 04, 2011 787.72 805.12 776.78 804.26 0 +6.44(+0.81%)
Oct 03, 2011 803.65 816.38 797.68 797.82 0 -9.96(-1.23%)
Sep 30, 2011 811.67 819.03 804.93 807.78 0 -15.62(-1.90%)
Sep 29, 2011 831.89 833.93 812.45 823.41 0 +1.84(+0.22%)
Sep 28, 2011 841.66 844.67 821.05 821.57 0 -18.00(-2.14%)
Sep 27, 2011 841.39 850.54 836.96 839.57 0 +17.58(+2.14%)
Sep 26, 2011 812.03 823.00 804.08 821.99 0 +23.34(+2.92%)
Sep 23, 2011 788.79 800.80 787.16 798.65 0 +10.38(+1.32%)
Sep 22, 2011 784.16 791.32 778.50 788.26 0 -18.65(-2.31%)
Sep 21, 2011 825.25 829.17 806.91 806.91 0 -22.97(-2.77%)
Sep 20, 2011 823.44 838.26 819.62 829.88 0 +17.25(+2.12%)
Sep 19, 2011 810.48 817.21 804.94 812.63 0 -23.86(-2.85%)
Sep 16, 2011 830.99 838.82 828.57 836.50 0 +30.43(+3.78%)
Sep 15, 2011 803.93 807.33 795.71 806.06 0 +5.24(+0.65%)
Sep 14, 2011 793.33 806.60 784.69 800.82 0 +15.63(+1.99%)
Sep 13, 2011 782.29 787.79 775.22 785.19 0 +6.27(+0.80%)
Sep 12, 2011 767.66 779.94 767.02 778.92 0 -3.52(-0.45%)
Sep 09, 2011 789.18 792.55 779.50 782.44 0 -16.79(-2.10%)
Sep 08, 2011 805.38 813.24 798.39 799.23 0 -12.80(-1.58%)
Sep 07, 2011 801.49 812.21 798.40 812.03 0 +4.19(+0.52%)
Sep 06, 2011 803.04 810.88 794.39 807.84 0 -21.39(-2.58%)
Sep 02, 2011 829.23 829.23 829.23 0 +3.17(+0.38%)
Sep 01, 2011 831.13 835.17 825.19 826.06 0 -2.25(-0.27%)
Aug 31, 2011 824.66 834.93 822.53 828.31 0 +17.05(+2.10%)
Aug 30, 2011 808.93 817.80 799.71 811.27 0 -14.05(-1.70%)
Aug 29, 2011 808.29 825.73 807.65 825.32 0 +23.75(+2.96%)
Aug 26, 2011 795.25 805.13 782.46 801.57 0 +19.22(+2.46%)
Aug 25, 2011 789.65 794.52 778.65 782.36 0 +19.11(+2.50%)
Aug 24, 2011 750.52 766.32 748.79 763.25 0 -14.82(-1.90%)
Aug 23, 2011 767.07 779.08 761.41 778.07 0 +14.50(+1.90%)
Aug 22, 2011 777.48 777.68 762.13 763.58 0 +6.89(+0.91%)
Aug 19, 2011 761.92 775.61 754.89 756.69 0 -25.33(-3.24%)
Aug 18, 2011 785.20 787.19 771.61 782.02 0 -20.75(-2.59%)
Aug 17, 2011 807.34 812.42 800.41 802.77 0 -2.31(-0.29%)
Aug 16, 2011 796.96 813.87 795.42 805.08 0 -2.86(-0.35%)
Aug 15, 2011 798.61 808.83 797.98 807.94 0 +15.08(+1.90%)
Aug 12, 2011 786.48 793.72 779.74 792.85 0 +18.39(+2.37%)
Aug 11, 2011 753.01 779.44 752.06 774.46 0 +24.86(+3.32%)
Aug 10, 2011 765.92 770.65 746.21 749.61 0 -22.53(-2.92%)
Aug 09, 2011 784.61 777.53 741.00 772.14 0 +12.40(+1.63%)
Aug 08, 2011 784.66 796.07 758.65 759.74 0 -44.64(-5.55%)
Aug 05, 2011 808.50 814.75 788.98 804.39 0 +12.44(+1.57%)
Aug 04, 2011 822.76 827.60 791.59 791.94 0 -40.10(-4.82%)
Aug 03, 2011 830.12 833.67 818.92 832.04 0 +10.07(+1.23%)
Aug 02, 2011 833.66 837.62 820.70 821.97 0 -17.12(-2.04%)
Aug 01, 2011 843.04 853.89 830.71 839.09 0 -3.34(-0.40%)
Jul 29, 2011 844.58 852.85 841.12 842.43 0 -6.54(-0.77%)
Jul 28, 2011 851.59 856.59 847.65 848.97 0 +0.94(+0.11%)
Jul 27, 2011 863.09 863.32 846.56 848.03 0 -19.60(-2.26%)
Jul 26, 2011 865.05 870.18 856.90 867.63 0 +12.57(+1.47%)
Jul 25, 2011 856.05 861.76 853.43 855.06 0 -5.75(-0.67%)
Jul 22, 2011 862.78 863.57 859.11 860.81 0 +3.02(+0.35%)
Jul 21, 2011 849.02 859.30 846.76 857.78 0 +20.19(+2.41%)
Jul 20, 2011 834.98 841.28 831.26 837.60 0 +7.98(+0.96%)
Jul 19, 2011 824.10 832.53 823.39 829.61 0 +3.05(+0.37%)
Jul 18, 2011 831.96 834.23 820.36 826.56 0 -11.75(-1.40%)
Jul 15, 2011 839.72 841.94 833.51 838.31 0 +0.04(+0.00%)
Jul 14, 2011 846.82 850.66 836.25 838.27 0 -7.20(-0.85%)
Jul 13, 2011 842.80 852.54 841.34 845.47 0 +6.77(+0.81%)
Jul 12, 2011 838.73 846.18 836.71 838.70 0 -11.14(-1.31%)
Jul 11, 2011 853.72 856.37 847.61 849.84 0 -18.76(-2.16%)
Jul 08, 2011 869.13 873.45 863.80 868.60 0 -2.57(-0.30%)
Jul 07, 2011 870.84 873.10 866.58 871.17 0 +3.33(+0.38%)
Jul 06, 2011 870.68 871.85 862.88 867.84 0 -3.67(-0.42%)
Jul 05, 2011 878.21 879.37 870.30 871.51 0 +11.24(+1.31%)
Jul 01, 2011 860.27 860.27 860.27 0 +8.94(+1.05%)
Jun 30, 2011 846.19 853.46 843.92 851.33 0 +7.07(+0.84%)
Jun 29, 2011 843.32 847.38 838.89 844.27 0 +1.49(+0.18%)
Jun 28, 2011 837.82 845.42 836.40 842.78 0 -1.62(-0.19%)
Jun 27, 2011 842.43 848.50 841.34 844.40 0 +7.57(+0.90%)
Jun 24, 2011 839.79 841.67 833.76 836.83 0 -3.82(-0.45%)
Jun 23, 2011 834.53 841.99 829.92 840.65 0 -2.79(-0.33%)
Jun 22, 2011 845.08 850.55 842.65 843.44 0 -16.01(-1.86%)
Jun 21, 2011 852.18 862.71 851.06 859.45 0 +12.09(+1.43%)
Jun 20, 2011 847.85 848.51 845.33 847.36 0 +2.81(+0.33%)
Jun 17, 2011 850.52 853.35 841.78 844.55 0 -1.54(-0.18%)
Jun 16, 2011 839.56 848.75 837.32 846.09 0 -2.70(-0.32%)
Jun 15, 2011 854.25 857.35 845.70 848.79 0 -15.02(-1.74%)
Jun 14, 2011 866.84 868.59 859.40 863.81 0 +1.28(+0.15%)
Jun 13, 2011 864.47 866.80 858.80 862.53 0 +2.27(+0.26%)
Jun 10, 2011 872.56 873.74 857.93 860.26 0 -17.22(-1.96%)
Jun 09, 2011 871.21 880.34 868.12 877.48 0 +14.50(+1.68%)
Jun 08, 2011 864.93 867.33 861.23 862.98 0 -10.49(-1.20%)
Jun 07, 2011 877.67 879.68 873.05 873.47 0 +2.75(+0.32%)
Jun 06, 2011 882.62 884.60 868.85 870.72 0 -7.09(-0.81%)
Jun 03, 2011 873.28 880.18 871.87 877.80 0 +24.99(+2.93%)
May 24, 2011 857.74 859.72 851.91 852.81 0 +0.09(+0.01%)
May 23, 2011 852.66 856.65 849.41 852.73 0 -14.96(-1.72%)
May 20, 2011 869.23 873.52 862.00 867.68 0 -7.14(-0.82%)
May 19, 2011 873.04 877.58 865.82 874.82 0 +7.79(+0.90%)
May 18, 2011 861.11 869.75 859.23 867.02 0 -0.58(-0.07%)
May 17, 2011 863.97 872.91 861.25 867.60 0 -7.17(-0.82%)
May 16, 2011 880.83 883.09 873.78 874.78 0 -2.06(-0.24%)
May 13, 2011 878.89 881.34 871.49 876.84 0 -0.63(-0.07%)
May 12, 2011 868.35 879.23 864.59 877.48 0 +2.62(+0.30%)
May 11, 2011 882.67 884.77 870.09 874.86 0 +0.72(+0.08%)
May 10, 2011 868.99 875.05 866.75 874.14 0 +8.42(+0.97%)
May 09, 2011 863.01 866.88 858.81 865.72 0 +7.42(+0.86%)
May 06, 2011 861.66 868.64 854.07 858.30 0 +13.04(+1.54%)
May 05, 2011 848.20 854.62 844.55 845.26 0 +2.56(+0.30%)
May 04, 2011 847.00 847.57 837.70 842.70 0 -4.97(-0.59%)
May 03, 2011 846.12 851.74 842.77 847.67 0 -8.03(-0.94%)
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.