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, 2013 1323 1333 1317 1333 0 +12.17(+0.92%)
Apr 29, 2013 1316 1324 1313 1320 0 +10.18(+0.78%)
Apr 26, 2013 1311 1314 1308 1310 0 +0.46(+0.04%)
Apr 25, 2013 1319 1322 1307 1310 0 -9.62(-0.73%)
Apr 24, 2013 1320 1330 1316 1319 0 -21.08(-1.57%)
Apr 23, 2013 1326 1342 1312 1341 0 +28.77(+2.19%)
Apr 22, 2013 1309 1316 1303 1312 0 -6.63(-0.50%)
Apr 19, 2013 1315 1320 1309 1318 0 +7.30(+0.56%)
Apr 18, 2013 1319 1320 1308 1311 0 +44.89(+3.55%)
Apr 17, 2013 1274 1278 1260 1266 0 -6.99(-0.55%)
Apr 16, 2013 1278 1280 1263 1273 0 -0.93(-0.07%)
Apr 15, 2013 1283 1290 1273 1274 0 -18.91(-1.46%)
Apr 12, 2013 1291 1295 1283 1293 0 -3.21(-0.25%)
Apr 11, 2013 1287 1301 1285 1296 0 +13.48(+1.05%)
Apr 10, 2013 1270 1292 1269 1283 0 +7.55(+0.59%)
Apr 09, 2013 1268 1280 1263 1275 0 -21.27(-1.64%)
Apr 08, 2013 1305 1306 1293 1297 0 +4.85(+0.38%)
Apr 05, 2013 1283 1293 1278 1292 0 -18.37(-1.40%)
Apr 04, 2013 1299 1314 1297 1310 0 -9.80(-0.74%)
Apr 03, 2013 1337 1338 1318 1320 0 -7.02(-0.53%)
Apr 02, 2013 1317 1330 1315 1327 0 +11.40(+0.87%)
Apr 01, 2013 1320 1323 1314 1315 0 -3.64(-0.28%)
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%)
Jan 02, 2013 1226 1229 1214 1229 0 +27.44(+2.28%)
Dec 31, 2012 1202 1202 1202 0 +5.87(+0.49%)
Dec 28, 2012 1198 1203 1195 1196 0 -7.31(-0.61%)
Dec 27, 2012 1205 1206 1197 1203 0 +1.11(+0.09%)
Dec 26, 2012 1201 1209 1197 1202 0 -0.06(-0.00%)
Dec 24, 2012 1202 1202 1202 0 -1.59(-0.13%)
Dec 21, 2012 1213 1218 1200 1204 0 -31.51(-2.55%)
Dec 20, 2012 1239 1241 1233 1235 0 +10.75(+0.88%)
Dec 19, 2012 1238 1240 1222 1224 0 -6.47(-0.53%)
Dec 18, 2012 1222 1231 1221 1231 0 +7.20(+0.59%)
Dec 17, 2012 1220 1225 1218 1224 0 +10.45(+0.86%)
Dec 14, 2012 1221 1225 1211 1213 0 -1.92(-0.16%)
Dec 13, 2012 1221 1223 1213 1215 0 -6.31(-0.52%)
Dec 12, 2012 1228 1231 1221 1221 0 -4.23(-0.35%)
Dec 11, 2012 1232 1236 1223 1226 0 -20.13(-1.62%)
Dec 10, 2012 1245 1249 1241 1246 0 +5.76(+0.46%)
Dec 07, 2012 1238 1241 1234 1240 0 +13.40(+1.09%)
Dec 06, 2012 1233 1235 1225 1227 0 -3.22(-0.26%)
Dec 05, 2012 1234 1235 1226 1230 0 -1.07(-0.09%)
Dec 04, 2012 1235 1236 1228 1231 0 -0.36(-0.03%)
Nov 30, 2012 1228 1234 1224 1231 0 -4.49(-0.36%)
Nov 29, 2012 1233 1238 1230 1236 0 -1.04(-0.08%)
Nov 28, 2012 1230 1239 1227 1237 0 +4.90(+0.40%)
Nov 27, 2012 1237 1240 1230 1232 0 +2.93(+0.24%)
Nov 26, 2012 1233 1234 1227 1229 0 -11.36(-0.92%)
Nov 24, 2012 1238 1240 1233 1240 0 +0.00(+0.00%)
Nov 23, 2012 1238 1241 1233 1240 0 +29.85(+2.47%)
Nov 21, 2012 1211 1211 1211 0 +0.20(+0.02%)
Nov 20, 2012 1208 1212 1204 1210 0 +12.36(+1.03%)
Nov 19, 2012 1187 1201 1186 1198 0 +20.62(+1.75%)
Nov 16, 2012 1179 1181 1168 1177 0 +0.39(+0.03%)
Nov 15, 2012 1175 1179 1172 1177 0 -0.83(-0.07%)
Nov 14, 2012 1187 1189 1176 1178 0 -9.55(-0.80%)
Nov 13, 2012 1185 1193 1180 1187 0 +10.82(+0.92%)
Nov 12, 2012 1184 1186 1176 1176 0 -7.48(-0.63%)
Nov 09, 2012 1179 1187 1176 1184 0 +8.41(+0.72%)
Nov 08, 2012 1185 1190 1174 1176 0 -14.55(-1.22%)
Nov 07, 2012 1192 1353 1181 1190 0 -10.58(-0.88%)
Nov 06, 2012 1195 1202 1192 1201 0 +18.78(+1.59%)
Nov 05, 2012 1188 1189 1179 1182 0 -9.02(-0.76%)
Nov 02, 2012 1197 1200 1187 1191 0 -9.31(-0.78%)
Nov 01, 2012 1197 1204 1194 1200 0 +20.12(+1.70%)
Oct 31, 2012 1182 1187 1176 1180 0 +3.05(+0.26%)
Oct 26, 2012 1177 1177 1177 0 -2.32(-0.20%)
Oct 25, 2012 1181 1187 1177 1179 0 +16.38(+1.41%)
Oct 24, 2012 1165 1169 1161 1163 0 +6.77(+0.59%)
Oct 23, 2012 1157 1159 1148 1156 0 -11.89(-1.02%)
Oct 19, 2012 1177 1178 1166 1168 0 -41.71(-3.45%)
Oct 18, 2012 1210 1217 1208 1210 0 -16.31(-1.33%)
Oct 17, 2012 1220 1230 1219 1226 0 -2.45(-0.20%)
Oct 16, 2012 1230 1231 1223 1229 0 +12.34(+1.01%)
Oct 15, 2012 1220 1221 1210 1216 0 +7.21(+0.60%)
Oct 12, 2012 1212 1216 1206 1209 0 +1.01(+0.08%)
Oct 11, 2012 1215 1216 1206 1208 0 +5.16(+0.43%)
Oct 10, 2012 1205 1211 1200 1203 0 -3.64(-0.30%)
Oct 09, 2012 1215 1218 1206 1207 0 -20.27(-1.65%)
Oct 08, 2012 1226 1231 1224 1227 0 -7.80(-0.63%)
Oct 06, 2012 1238 1246 1228 1235 0 +0.00(+0.00%)
Oct 05, 2012 1238 1246 1228 1235 0 +2.26(+0.18%)
Oct 04, 2012 1235 1238 1229 1232 0 +18.43(+1.52%)
Oct 03, 2012 1211 1217 1204 1214 0 +8.28(+0.69%)
Oct 02, 2012 1208 1215 1201 1206 0 +1.68(+0.14%)
Oct 01, 2012 1211 1218 1201 1204 0 +9.43(+0.79%)
Sep 28, 2012 1197 1197 1187 1195 0 -4.55(-0.38%)
Sep 27, 2012 1196 1203 1191 1199 0 +7.81(+0.66%)
Sep 26, 2012 1198 1200 1188 1191 0 -3.29(-0.28%)
Sep 25, 2012 1207 1214 1194 1195 0 +5.86(+0.49%)
Sep 24, 2012 1184 1192 1182 1189 0 +5.78(+0.49%)
Sep 21, 2012 1186 1191 1180 1183 0 -1.60(-0.14%)
Sep 20, 2012 1180 1187 1176 1185 0 +8.19(+0.70%)
Sep 19, 2012 1179 1182 1174 1176 0 -3.57(-0.30%)
Sep 18, 2012 1177 1193 1174 1180 0 +20.23(+1.74%)
Sep 17, 2012 1160 1167 1156 1160 0 +3.49(+0.30%)
Sep 14, 2012 1153 1165 1151 1156 0 -7.04(-0.61%)
Sep 13, 2012 1150 1166 1147 1163 0 +19.95(+1.75%)
Sep 12, 2012 1143 1149 1137 1143 0 -13.75(-1.19%)
Sep 11, 2012 1163 1164 1155 1157 0 +3.96(+0.34%)
Sep 10, 2012 1154 1160 1152 1153 0 -11.28(-0.97%)
Sep 07, 2012 1171 1175 1161 1164 0 -29.89(-2.50%)
Sep 06, 2012 1191 1200 1189 1194 0 +15.06(+1.28%)
Sep 05, 2012 1178 1187 1175 1179 0 -3.86(-0.33%)
Sep 04, 2012 1184 1186 1179 1183 0 +20.88(+1.80%)
Aug 31, 2012 1162 1162 1162 0 -6.25(-0.53%)
Aug 30, 2012 1177 1180 1167 1168 0 +8.55(+0.74%)
Aug 29, 2012 1160 1165 1156 1160 0 +11.00(+0.96%)
Aug 27, 2012 1150 1155 1148 1149 0 -0.58(-0.05%)
Aug 24, 2012 1149 1157 1141 1149 0 +6.28(+0.55%)
Aug 23, 2012 1140 1152 1134 1143 0 +9.90(+0.87%)
Aug 22, 2012 1138 1141 1128 1133 0 +5.51(+0.49%)
Aug 21, 2012 1132 1135 1126 1128 0 -5.08(-0.45%)
Aug 20, 2012 1133 1135 1125 1133 0 +2.95(+0.26%)
Aug 17, 2012 1129 1132 1125 1130 0 -9.60(-0.84%)
Aug 16, 2012 1137 1141 1134 1139 0 -3.54(-0.31%)
Aug 15, 2012 1143 1147 1137 1143 0 +7.72(+0.68%)
Aug 14, 2012 1134 1141 1130 1135 0 +5.75(+0.51%)
Aug 13, 2012 1129 1132 1124 1130 0 -6.16(-0.54%)
Aug 11, 2012 1122 1136 1119 1136 0 +0.00(+0.00%)
Aug 10, 2012 1122 1136 1119 1136 0 +3.32(+0.29%)
Aug 09, 2012 1131 1136 1129 1132 0 +0.05(+0.00%)
Aug 08, 2012 1135 1139 1129 1132 0 -2.70(-0.24%)
Aug 07, 2012 1135 1140 1129 1135 0 +14.41(+1.29%)
Aug 06, 2012 1124 1127 1120 1121 0 -9.53(-0.84%)
Aug 03, 2012 1125 1133 1124 1130 0 +5.55(+0.49%)
Aug 02, 2012 1133 1138 1118 1125 0 -14.62(-1.28%)
Aug 01, 2012 1149 1140 1138 1139 0 +10.05(+0.89%)
Jul 31, 2012 1142 1143 1127 1129 0 -17.44(-1.52%)
Jul 30, 2012 1141 1148 1139 1147 0 +12.78(+1.13%)
Jul 27, 2012 1133 1140 1130 1134 0 +9.01(+0.80%)
Jul 26, 2012 1126 1130 1120 1125 0 +38.93(+3.59%)
Jul 25, 2012 1087 1094 1083 1086 0 +1.32(+0.12%)
Jul 24, 2012 1093 1094 1079 1085 0 -7.03(-0.64%)
Jul 23, 2012 1096 1098 1088 1092 0 -24.10(-2.16%)
Jul 20, 2012 1128 1130 1113 1116 0 -8.11(-0.72%)
Jul 19, 2012 1125 1130 1121 1124 0 +3.89(+0.35%)
Jul 18, 2012 1118 1121 1115 1120 0 +5.80(+0.52%)
Jul 17, 2012 1111 1117 1106 1114 0 +8.07(+0.73%)
Jul 16, 2012 1111 1112 1102 1106 0 -0.32(-0.03%)
Jul 14, 2012 1095 1109 1095 1106 0 +0.00(+0.00%)
Jul 13, 2012 1095 1109 1095 1106 0 +15.69(+1.44%)
Jul 12, 2012 1083 1094 1078 1091 0 -2.31(-0.21%)
Jul 11, 2012 1100 1101 1087 1093 0 +2.84(+0.26%)
Jul 10, 2012 1097 1099 1085 1090 0 +5.04(+0.46%)
Jul 09, 2012 1092 1094 1081 1085 0 -6.23(-0.57%)
Jul 06, 2012 1089 1095 1087 1091 0 +5.00(+0.46%)
Jul 05, 2012 1085 1090 1084 1086 0 -9.71(-0.89%)
Jul 03, 2012 1096 1096 1096 0 -5.90(-0.54%)
Jul 02, 2012 1086 1102 1085 1102 0 +15.18(+1.40%)
Jun 30, 2012 1090 1093 1080 1087 0 -1.31(-0.12%)
Jun 29, 2012 1090 1093 1080 1088 0 +28.28(+2.67%)
Jun 28, 2012 1047 1060 1040 1060 0 +3.83(+0.36%)
Jun 27, 2012 1058 1064 1054 1056 0 +6.06(+0.58%)
Jun 26, 2012 1040 1053 1037 1050 0 +17.51(+1.70%)
Jun 25, 2012 1037 1041 1027 1032 0 -2.07(-0.20%)
Jun 22, 2012 1041 1042 1031 1034 0 +2.01(+0.19%)
Jun 21, 2012 1045 1051 1032 1032 0 -13.97(-1.34%)
Jun 20, 2012 1047 1057 1044 1046 0 +4.46(+0.43%)
Jun 19, 2012 1040 1050 1039 1042 0 -2.37(-0.23%)
Jun 18, 2012 1040 1051 1037 1044 0 +6.35(+0.61%)
Jun 15, 2012 1039 1043 1034 1038 0 +2.61(+0.25%)
Jun 14, 2012 1035 1040 1031 1035 0 +2.88(+0.28%)
Jun 13, 2012 1035 1040 1028 1032 0 +2.43(+0.24%)
Jun 12, 2012 1029 1032 1020 1030 0 +12.57(+1.24%)
Jun 11, 2012 1036 1036 1016 1017 0 -9.52(-0.93%)
Jun 08, 2012 1024 1030 1021 1027 0 +9.96(+0.98%)
Jun 07, 2012 1036 1036 1016 1017 0 -3.82(-0.37%)
Jun 06, 2012 1005 1023 1004 1021 0 +40.19(+4.10%)
Jun 05, 2012 976.65 982.02 973.92 980.68 0 +1.11(+0.11%)
Jun 04, 2012 976.60 985.27 971.83 979.57 0 +3.98(+0.41%)
Jun 02, 2012 981.74 986.85 971.73 975.59 0 +0.00(+0.00%)
Jun 01, 2012 981.74 986.85 971.73 975.59 0 -20.51(-2.06%)
May 31, 2012 995.07 1001 983.91 996.10 0 +7.89(+0.80%)
May 30, 2012 998.09 999.47 987.89 988.22 0 -15.43(-1.54%)
May 29, 2012 1003 1006 999.48 1004 0 +14.51(+1.47%)
May 25, 2012 989.14 989.14 989.14 0 +5.82(+0.59%)
May 24, 2012 978.84 986.73 974.82 983.32 0 +6.61(+0.68%)
May 23, 2012 977.83 980.97 966.52 976.71 0 -18.37(-1.85%)
May 22, 2012 991.70 1002 990.63 995.07 0 -5.91(-0.59%)
May 21, 2012 990.93 1002 987.36 1001 0 +13.25(+1.34%)
May 18, 2012 988.83 992.38 983.46 987.73 0 -13.68(-1.37%)
May 17, 2012 1014 1016 1001 1001 0 -18.92(-1.85%)
May 16, 2012 1030 1031 1020 1020 0 -12.60(-1.22%)
May 15, 2012 1035 1042 1030 1033 0 -2.80(-0.27%)
May 14, 2012 1031 1044 1026 1036 0 -8.65(-0.83%)
May 11, 2012 1038 1055 1038 1044 0 +7.21(+0.70%)
May 10, 2012 1039 1045 1036 1037 0 -11.33(-1.08%)
May 09, 2012 1041 1057 1038 1048 0 -4.15(-0.39%)
May 08, 2012 1060 1062 1046 1053 0 -27.74(-2.57%)
May 07, 2012 1074 1083 1074 1080 0 +2.88(+0.27%)
May 04, 2012 1091 1092 1075 1078 0 -10.36(-0.95%)
May 03, 2012 1094 1098 1084 1088 0 -3.52(-0.32%)
May 02, 2012 1069 1094 1068 1091 0 +16.81(+1.56%)
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.