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, 2014 1426 1428 1413 1423 0 +0.78(+0.05%)
Apr 29, 2014 1422 1430 1420 1422 0 +1.22(+0.09%)
Apr 28, 2014 1418 1426 1413 1421 0 +8.69(+0.62%)
Apr 25, 2014 1413 1417 1406 1412 0 +1.05(+0.07%)
Apr 24, 2014 1415 1417 1409 1411 0 -6.10(-0.43%)
Apr 23, 2014 1426 1429 1415 1417 0 -20.32(-1.41%)
Apr 22, 2014 1452 1454 1432 1438 0 -0.81(-0.06%)
Apr 21, 2014 1440 1444 1434 1438 0 +2.46(+0.17%)
Apr 17, 2014 1436 1436 1436 0 -37.31(-2.53%)
Apr 16, 2014 1476 1481 1464 1473 0 +1.86(+0.13%)
Apr 15, 2014 1470 1475 1458 1471 0 -3.58(-0.24%)
Apr 14, 2014 1483 1484 1465 1475 0 +33.49(+2.32%)
Apr 11, 2014 1442 1452 1437 1442 0 -13.45(-0.92%)
Apr 10, 2014 1469 1476 1452 1455 0 -11.23(-0.77%)
Apr 09, 2014 1485 1486 1450 1466 0 +6.82(+0.47%)
Apr 08, 2014 1454 1462 1448 1459 0 +31.60(+2.21%)
Apr 07, 2014 1442 1444 1428 1428 0 -8.34(-0.58%)
Apr 04, 2014 1438 1453 1432 1436 0 +3.90(+0.27%)
Apr 03, 2014 1433 1435 1425 1432 0 -1.55(-0.11%)
Apr 02, 2014 1434 1439 1429 1434 0 -10.02(-0.69%)
Apr 01, 2014 1440 1452 1438 1444 0 -11.04(-0.76%)
Mar 31, 2014 1457 1461 1446 1455 0 +2.58(+0.18%)
Mar 28, 2014 1444 1455 1443 1452 0 +10.95(+0.76%)
Mar 27, 2014 1433 1449 1431 1441 0 +23.97(+1.69%)
Mar 26, 2014 1424 1431 1416 1417 0 -13.71(-0.96%)
Mar 25, 2014 1419 1436 1413 1431 0 +28.28(+2.02%)
Mar 24, 2014 1408 1413 1395 1403 0 +12.95(+0.93%)
Mar 21, 2014 1394 1404 1388 1390 0 -2.61(-0.19%)
Mar 20, 2014 1380 1395 1377 1392 0 +5.27(+0.38%)
Mar 19, 2014 1391 1403 1380 1387 0 -14.88(-1.06%)
Mar 18, 2014 1394 1405 1393 1402 0 +9.48(+0.68%)
Mar 17, 2014 1399 1405 1389 1393 0 -18.18(-1.29%)
Mar 14, 2014 1406 1424 1406 1411 0 +8.05(+0.57%)
Mar 13, 2014 1426 1429 1398 1403 0 -12.52(-0.88%)
Mar 12, 2014 1409 1423 1406 1415 0 -17.18(-1.20%)
Mar 11, 2014 1444 1450 1429 1432 0 -14.14(-0.98%)
Mar 10, 2014 1434 1448 1431 1447 0 +0.55(+0.04%)
Mar 07, 2014 1450 1453 1436 1446 0 -8.43(-0.58%)
Mar 06, 2014 1448 1459 1447 1454 0 +5.10(+0.35%)
Mar 05, 2014 1450 1455 1444 1449 0 -4.78(-0.33%)
Mar 04, 2014 1459 1462 1449 1454 0 +22.49(+1.57%)
Mar 03, 2014 1433 1438 1424 1432 0 -23.25(-1.60%)
Feb 28, 2014 1460 1463 1447 1455 0 +3.12(+0.21%)
Feb 27, 2014 1447 1456 1442 1452 0 +3.68(+0.25%)
Feb 26, 2014 1451 1458 1445 1448 0 -18.98(-1.29%)
Feb 25, 2014 1471 1478 1460 1467 0 -1.01(-0.07%)
Feb 24, 2014 1458 1476 1456 1468 0 +12.63(+0.87%)
Feb 21, 2014 1465 1468 1454 1455 0 -9.97(-0.68%)
Feb 20, 2014 1460 1469 1454 1465 0 +6.15(+0.42%)
Feb 19, 2014 1458 1472 1456 1459 0 +12.76(+0.88%)
Feb 18, 2014 1448 1452 1443 1447 0 +12.30(+0.86%)
Feb 14, 2014 1434 1434 1434 0 +19.07(+1.35%)
Feb 13, 2014 1404 1417 1402 1415 0 -41.10(-2.82%)
Feb 12, 2014 1454 1459 1449 1456 0 +6.76(+0.47%)
Feb 11, 2014 1431 1450 1433 1449 0 +19.37(+1.35%)
Feb 10, 2014 1428 1433 1421 1430 0 +7.16(+0.50%)
Feb 07, 2014 1423 1427 1412 1423 0 +5.95(+0.42%)
Feb 06, 2014 1391 1419 1391 1417 0 +32.70(+2.36%)
Feb 05, 2014 1366 1387 1363 1384 0 +2.80(+0.20%)
Feb 04, 2014 1379 1385 1372 1382 0 -1.41(-0.10%)
Feb 03, 2014 1409 1412 1379 1383 0 -37.23(-2.62%)
Jan 31, 2014 1403 1424 1397 1420 0 -6.68(-0.47%)
Jan 30, 2014 1440 1445 1423 1427 0 -68.17(-4.56%)
Jan 29, 2014 1481 1498 1477 1495 0 -1.10(-0.07%)
Jan 28, 2014 1489 1498 1482 1496 0 +10.33(+0.70%)
Jan 27, 2014 1495 1502 1482 1486 0 -11.35(-0.76%)
Jan 24, 2014 1515 1517 1497 1497 0 -38.45(-2.50%)
Jan 23, 2014 1543 1546 1533 1536 0 -18.14(-1.17%)
Jan 22, 2014 1559 1561 1549 1554 0 +7.32(+0.47%)
Jan 21, 2014 1548 1551 1537 1546 0 +41.40(+2.75%)
Jan 17, 2014 1505 1505 1505 0 -17.91(-1.18%)
Jan 16, 2014 1523 1526 1518 1523 0 -16.30(-1.06%)
Jan 15, 2014 1557 1541 1529 1539 0 -17.53(-1.13%)
Jan 14, 2014 1554 1559 1546 1557 0 +21.75(+1.42%)
Jan 13, 2014 1539 1549 1532 1535 0 -8.18(-0.53%)
Jan 10, 2014 1519 1545 1518 1543 0 +34.40(+2.28%)
Jan 09, 2014 1491 1512 1489 1509 0 +5.73(+0.38%)
Jan 08, 2014 1499 1516 1492 1503 0 +2.72(+0.18%)
Jan 07, 2014 1500 1505 1492 1500 0 +2.23(+0.15%)
Jan 06, 2014 1507 1513 1498 1498 0 -13.72(-0.91%)
Jan 03, 2014 1510 1521 1506 1512 0 +4.28(+0.28%)
Jan 02, 2014 1519 1520 1503 1508 0 -23.07(-1.51%)
Dec 31, 2013 1531 1531 1531 0 +12.21(+0.80%)
Dec 30, 2013 1515 1526 1513 1518 0 -2.55(-0.17%)
Dec 27, 2013 1520 1525 1514 1521 0 +18.63(+1.24%)
Dec 26, 2013 1493 1505 1492 1502 0 +10.24(+0.69%)
Dec 24, 2013 1492 1492 1492 0 +5.67(+0.38%)
Dec 23, 2013 1482 1494 1480 1486 0 +7.53(+0.51%)
Dec 20, 2013 1481 1488 1477 1479 0 -8.98(-0.60%)
Dec 19, 2013 1483 1491 1478 1488 0 -3.27(-0.22%)
Dec 18, 2013 1469 1493 1458 1491 0 +29.96(+2.05%)
Dec 17, 2013 1465 1468 1452 1461 0 -9.28(-0.63%)
Dec 16, 2013 1456 1474 1455 1470 0 +36.26(+2.53%)
Dec 13, 2013 1443 1445 1431 1434 0 -1.89(-0.13%)
Dec 12, 2013 1444 1447 1432 1436 0 -18.00(-1.24%)
Dec 11, 2013 1470 1473 1452 1454 0 -21.93(-1.49%)
Dec 10, 2013 1474 1481 1469 1476 0 +1.50(+0.10%)
Dec 09, 2013 1468 1480 1465 1474 0 +3.17(+0.22%)
Dec 06, 2013 1463 1474 1461 1471 0 +18.82(+1.30%)
Dec 05, 2013 1463 1466 1450 1452 0 -14.41(-0.98%)
Dec 04, 2013 1457 1470 1455 1467 0 +2.49(+0.17%)
Dec 03, 2013 1460 1467 1457 1464 0 -2.47(-0.17%)
Dec 02, 2013 1476 1478 1465 1467 0 -15.19(-1.02%)
Nov 29, 2013 1491 1491 1480 1482 0 -6.36(-0.43%)
Nov 27, 2013 1488 1488 1488 0 +5.09(+0.34%)
Nov 26, 2013 1479 1489 1478 1483 0 -8.23(-0.55%)
Nov 25, 2013 1500 1504 1490 1492 0 +0.57(+0.04%)
Nov 22, 2013 1484 1493 1482 1491 0 -2.09(-0.14%)
Nov 21, 2013 1494 1496 1486 1493 0 +3.39(+0.23%)
Nov 20, 2013 1501 1508 1485 1490 0 -20.47(-1.36%)
Nov 19, 2013 1500 1513 1499 1510 0 +4.02(+0.27%)
Nov 18, 2013 1514 1516 1504 1506 0 +3.38(+0.22%)
Nov 15, 2013 1489 1505 1487 1503 0 +10.85(+0.73%)
Nov 14, 2013 1485 1492 1484 1492 0 +10.02(+0.68%)
Nov 12, 2013 1479 1486 1474 1482 0 -6.25(-0.42%)
Nov 11, 2013 1486 1493 1484 1488 0 +3.80(+0.26%)
Nov 08, 2013 1476 1484 1470 1484 0 +13.27(+0.90%)
Nov 07, 2013 1485 1485 1470 1471 0 -13.86(-0.93%)
Nov 06, 2013 1481 1486 1478 1485 0 +11.69(+0.79%)
Nov 05, 2013 1467 1477 1461 1473 0 +4.96(+0.34%)
Nov 04, 2013 1472 1473 1462 1468 0 +5.74(+0.39%)
Nov 01, 2013 1456 1464 1451 1463 0 -6.10(-0.42%)
Oct 31, 2013 1479 1483 1465 1469 0 -14.94(-1.01%)
Oct 30, 2013 1496 1497 1478 1484 0 -17.83(-1.19%)
Oct 29, 2013 1498 1503 1492 1501 0 -3.13(-0.21%)
Oct 28, 2013 1499 1511 1497 1505 0 +3.42(+0.23%)
Oct 25, 2013 1499 1502 1491 1501 0 +8.86(+0.59%)
Oct 24, 2013 1494 1499 1490 1492 0 -8.39(-0.56%)
Oct 23, 2013 1505 1506 1497 1501 0 -2.56(-0.17%)
Oct 22, 2013 1502 1514 1499 1503 0 +12.32(+0.83%)
Oct 21, 2013 1481 1492 1478 1491 0 +10.13(+0.68%)
Oct 18, 2013 1479 1486 1471 1481 0 +19.61(+1.34%)
Oct 17, 2013 1442 1462 1441 1461 0 +34.90(+2.45%)
Oct 16, 2013 1430 1434 1420 1426 0 +11.69(+0.83%)
Oct 15, 2013 1429 1431 1412 1415 0 -32.45(-2.24%)
Oct 14, 2013 1439 1449 1434 1447 0 -4.61(-0.32%)
Oct 11, 2013 1435 1452 1433 1452 0 +31.03(+2.18%)
Oct 10, 2013 1396 1421 1395 1421 0 +25.38(+1.82%)
Oct 09, 2013 1394 1399 1385 1395 0 -14.32(-1.02%)
Oct 08, 2013 1424 1428 1409 1410 0 -27.36(-1.90%)
Oct 07, 2013 1435 1444 1431 1437 0 -3.31(-0.23%)
Oct 04, 2013 1428 1444 1427 1440 0 +2.41(+0.17%)
Oct 03, 2013 1438 1446 1430 1438 0 -3.79(-0.26%)
Oct 02, 2013 1428 1442 1424 1442 0 -5.06(-0.35%)
Oct 01, 2013 1432 1449 1430 1447 0 +0.06(+0.00%)
Sep 27, 2013 1440 1452 1437 1447 0 -4.06(-0.28%)
Sep 26, 2013 1449 1455 1442 1451 0 -1.90(-0.13%)
Sep 25, 2013 1453 1456 1446 1453 0 -15.45(-1.05%)
Sep 24, 2013 1476 1478 1464 1468 0 -19.52(-1.31%)
Sep 23, 2013 1487 1492 1482 1488 0 +19.55(+1.33%)
Sep 20, 2013 1485 1486 1467 1468 0 -26.84(-1.80%)
Sep 19, 2013 1520 1521 1494 1495 0 +3.18(+0.21%)
Sep 18, 2013 1469 1496 1464 1492 0 +24.77(+1.69%)
Sep 17, 2013 1465 1475 1464 1467 0 +9.08(+0.62%)
Sep 16, 2013 1471 1471 1455 1458 0 +5.44(+0.37%)
Sep 13, 2013 1444 1453 1440 1452 0 +16.29(+1.13%)
Sep 12, 2013 1435 1438 1430 1436 0 -0.11(-0.01%)
Sep 11, 2013 1422 1437 1420 1436 0 +11.76(+0.83%)
Sep 10, 2013 1421 1427 1418 1424 0 +6.27(+0.44%)
Sep 09, 2013 1408 1420 1407 1418 0 +10.09(+0.72%)
Sep 06, 2013 1415 1419 1403 1408 0 +8.17(+0.58%)
Sep 05, 2013 1399 1407 1397 1400 0 -5.96(-0.42%)
Sep 04, 2013 1389 1408 1388 1406 0 +6.57(+0.47%)
Sep 03, 2013 1402 1407 1391 1399 0 +9.14(+0.66%)
Aug 30, 2013 1390 1390 1390 0 -12.25(-0.87%)
Aug 29, 2013 1402 1411 1400 1402 0 +2.57(+0.18%)
Aug 28, 2013 1396 1404 1393 1400 0 -7.63(-0.54%)
Aug 27, 2013 1406 1416 1404 1407 0 -15.87(-1.12%)
Aug 26, 2013 1427 1427 1420 1423 0 -2.02(-0.14%)
Aug 23, 2013 1420 1426 1414 1425 0 +9.26(+0.65%)
Aug 22, 2013 1414 1423 1411 1416 0 -0.04(-0.00%)
Aug 21, 2013 1422 1428 1412 1416 0 -8.79(-0.62%)
Aug 20, 2013 1419 1435 1416 1425 0 -8.29(-0.58%)
Aug 19, 2013 1434 1443 1431 1433 0 +8.01(+0.56%)
Aug 16, 2013 1427 1429 1416 1425 0 +41.90(+3.03%)
Aug 15, 2013 1382 1387 1373 1383 0 -29.09(-2.06%)
Aug 14, 2013 1421 1424 1412 1412 0 -13.36(-0.94%)
Aug 13, 2013 1420 1431 1412 1426 0 +10.35(+0.73%)
Aug 12, 2013 1410 1419 1408 1415 0 -18.47(-1.29%)
Aug 09, 2013 1431 1443 1429 1434 0 -7.03(-0.49%)
Aug 08, 2013 1440 1446 1433 1441 0 +12.62(+0.88%)
Aug 07, 2013 1432 1434 1424 1428 0 -8.76(-0.61%)
Aug 06, 2013 1433 1442 1429 1437 0 +19.20(+1.35%)
Aug 05, 2013 1412 1419 1410 1418 0 +24.35(+1.75%)
Aug 02, 2013 1381 1395 1376 1393 0 +12.91(+0.94%)
Aug 01, 2013 1378 1385 1374 1381 0 +7.24(+0.53%)
Jul 31, 2013 1359 1378 1358 1373 0 +39.04(+2.93%)
Jul 30, 2013 1351 1353 1332 1334 0 -10.54(-0.78%)
Jul 29, 2013 1339 1347 1338 1345 0 +5.45(+0.41%)
Jul 26, 2013 1325 1340 1321 1339 0 -3.05(-0.23%)
Jul 25, 2013 1335 1346 1330 1342 0 -5.28(-0.39%)
Jul 24, 2013 1363 1364 1345 1348 0 -15.06(-1.11%)
Jul 23, 2013 1372 1372 1359 1363 0 -5.66(-0.41%)
Jul 22, 2013 1374 1379 1367 1368 0 -0.65(-0.05%)
Jul 19, 2013 1362 1370 1359 1369 0 +16.80(+1.24%)
Jul 18, 2013 1350 1354 1348 1352 0 +13.71(+1.02%)
Jul 17, 2013 1342 1344 1331 1339 0 +3.14(+0.24%)
Jul 16, 2013 1334 1339 1327 1335 0 -5.55(-0.41%)
Jul 15, 2013 1336 1342 1333 1341 0 +12.29(+0.92%)
Jul 12, 2013 1334 1337 1323 1329 0 -20.17(-1.50%)
Jul 11, 2013 1338 1350 1332 1349 0 +39.64(+3.03%)
Jul 10, 2013 1300 1316 1298 1309 0 +1.36(+0.10%)
Jul 09, 2013 1310 1309 1300 1308 0 +3.82(+0.29%)
Jul 08, 2013 1309 1311 1299 1304 0 +12.22(+0.95%)
Jul 05, 2013 1295 1298 1284 1292 0 +14.78(+1.16%)
Jul 03, 2013 1277 1277 1277 0 -0.21(-0.02%)
Jul 02, 2013 1281 1291 1269 1277 0 -16.60(-1.28%)
Jul 01, 2013 1285 1305 1284 1294 0 +22.98(+1.81%)
Jun 28, 2013 1272 1277 1260 1271 0 +1.43(+0.11%)
Jun 26, 2013 1276 1279 1266 1269 0 +0.30(+0.02%)
Jun 25, 2013 1270 1275 1263 1269 0 +16.47(+1.31%)
Jun 24, 2013 1238 1258 1235 1253 0 -1.43(-0.11%)
Jun 21, 2013 1274 1275 1247 1254 0 +0.40(+0.03%)
Jun 20, 2013 1275 1278 1249 1254 0 -52.29(-4.00%)
Jun 19, 2013 1320 1332 1305 1306 0 +6.44(+0.50%)
Jun 18, 2013 1294 1305 1291 1300 0 -9.54(-0.73%)
Jun 17, 2013 1317 1322 1303 1309 0 +12.40(+0.96%)
Jun 14, 2013 1297 1304 1294 1297 0 -16.85(-1.28%)
Jun 13, 2013 1298 1316 1295 1314 0 +16.07(+1.24%)
Jun 12, 2013 1315 1316 1295 1297 0 -5.28(-0.41%)
Jun 11, 2013 1301 1310 1299 1303 0 -32.45(-2.43%)
Jun 10, 2013 1331 1338 1323 1335 0 -3.16(-0.24%)
Jun 07, 2013 1315 1341 1313 1338 0 +29.81(+2.28%)
Jun 06, 2013 1299 1311 1291 1309 0 +14.91(+1.15%)
Jun 05, 2013 1309 1313 1292 1294 0 -17.09(-1.30%)
Jun 04, 2013 1324 1326 1307 1311 0 -4.32(-0.33%)
Jun 03, 2013 1314 1320 1303 1315 0 +10.89(+0.84%)
May 31, 2013 1309 1316 1303 1304 0 -17.60(-1.33%)
May 30, 2013 1320 1329 1318 1322 0 +2.70(+0.20%)
May 29, 2013 1340 1342 1316 1319 0 -32.40(-2.40%)
May 28, 2013 1362 1367 1349 1351 0 +6.94(+0.52%)
May 24, 2013 1345 1345 1345 0 +8.17(+0.61%)
May 23, 2013 1335 1339 1319 1336 0 -12.39(-0.92%)
May 22, 2013 1351 1365 1343 1349 0 -0.26(-0.02%)
May 21, 2013 1344 1357 1340 1349 0 -7.76(-0.57%)
May 20, 2013 1359 1365 1356 1357 0 +5.87(+0.43%)
May 17, 2013 1344 1353 1342 1351 0 -16.14(-1.18%)
May 16, 2013 1369 1378 1364 1367 0 -1.09(-0.08%)
May 15, 2013 1363 1370 1363 1368 0 +11.34(+0.84%)
May 13, 2013 1358 1361 1355 1357 0 +6.09(+0.45%)
May 10, 2013 1351 1354 1346 1351 0 +11.03(+0.82%)
May 09, 2013 1345 1350 1338 1340 0 -8.75(-0.65%)
May 08, 2013 1343 1357 1342 1348 0 +5.29(+0.39%)
May 07, 2013 1340 1346 1333 1343 0 +3.76(+0.28%)
May 06, 2013 1347 1348 1337 1339 0 -8.83(-0.65%)
May 03, 2013 1345 1349 1340 1348 0 +7.07(+0.53%)
May 02, 2013 1331 1342 1330 1341 0 +8.27(+0.62%)
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.