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, 2015 1799 1809 1791 1794 0 -8.15(-0.45%)
Apr 29, 2015 1817 1820 1795 1802 0 -25.56(-1.40%)
Apr 28, 2015 1816 1833 1815 1828 0 +1.50(+0.08%)
Apr 27, 2015 1824 1833 1815 1826 0 +3.80(+0.21%)
Apr 24, 2015 1822 1832 1818 1822 0 +7.94(+0.44%)
Apr 23, 2015 1803 1820 1800 1814 0 +3.64(+0.20%)
Apr 22, 2015 1808 1819 1796 1811 0 -4.14(-0.23%)
Apr 21, 2015 1808 1821 1804 1815 0 +13.32(+0.74%)
Apr 20, 2015 1803 1812 1798 1802 0 -13.47(-0.74%)
Apr 17, 2015 1816 1823 1803 1815 0 -15.99(-0.87%)
Apr 16, 2015 1838 1841 1823 1831 0 -42.00(-2.24%)
Apr 15, 2015 1870 1880 1862 1873 0 +26.90(+1.46%)
Apr 14, 2015 1844 1853 1834 1846 0 +8.57(+0.47%)
Apr 13, 2015 1851 1857 1836 1838 0 -10.78(-0.58%)
Apr 10, 2015 1834 1850 1827 1848 0 +9.22(+0.50%)
Apr 09, 2015 1848 1857 1828 1839 0 -2.08(-0.11%)
Apr 08, 2015 1850 1857 1833 1841 0 -1.17(-0.06%)
Apr 07, 2015 1854 1865 1842 1842 0 +9.22(+0.50%)
Apr 06, 2015 1819 1843 1818 1833 0 +13.90(+0.76%)
Apr 02, 2015 1819 1819 1819 1819 0 +24.42(+1.36%)
Apr 01, 2015 1790 1799 1782 1795 0 +5.96(+0.33%)
Mar 31, 2015 1780 1802 1775 1789 0 -33.74(-1.85%)
Mar 30, 2015 1807 1828 1804 1823 0 +5.87(+0.32%)
Mar 27, 2015 1811 1821 1803 1817 0 +5.51(+0.30%)
Mar 26, 2015 1813 1817 1802 1811 0 -20.24(-1.11%)
Mar 25, 2015 1857 1862 1830 1831 0 -14.69(-0.80%)
Mar 24, 2015 1863 1872 1841 1846 0 -5.63(-0.30%)
Mar 23, 2015 1856 1864 1851 1852 0 +0.73(+0.04%)
Mar 20, 2015 1834 1858 1830 1851 0 +18.36(+1.00%)
Mar 19, 2015 1838 1844 1827 1833 0 -34.66(-1.86%)
Mar 18, 2015 1822 1875 1816 1867 0 +51.42(+2.83%)
Mar 17, 2015 1820 1824 1803 1816 0 +0.94(+0.05%)
Mar 16, 2015 1793 1822 1789 1815 0 +33.02(+1.85%)
Mar 13, 2015 1781 1789 1772 1782 0 -36.68(-2.02%)
Mar 12, 2015 1822 1830 1803 1819 0 +25.82(+1.44%)
Mar 11, 2015 1792 1801 1780 1793 0 -8.18(-0.45%)
Mar 10, 2015 1816 1822 1795 1801 0 -42.16(-2.29%)
Mar 09, 2015 1839 1852 1825 1843 0 +5.15(+0.28%)
Mar 06, 2015 1853 1858 1832 1838 0 -34.64(-1.85%)
Mar 05, 2015 1878 1885 1868 1873 0 +8.70(+0.47%)
Mar 04, 2015 1864 1870 1866 1864 0 -5.31(-0.28%)
Mar 03, 2015 1872 1872 1864 1869 0 -9.60(-0.51%)
Mar 02, 2015 1875 1885 1869 1879 0 -9.50(-0.50%)
Feb 27, 2015 1898 1908 1887 1888 0 -1.85(-0.10%)
Feb 26, 2015 1877 1899 1877 1890 0 +12.66(+0.67%)
Feb 25, 2015 1880 1889 1867 1878 0 -19.26(-1.02%)
Feb 24, 2015 1895 1912 1888 1897 0 +18.53(+0.99%)
Feb 23, 2015 1876 1888 1873 1878 0 +10.98(+0.59%)
Feb 20, 2015 1853 1870 1847 1867 0 +13.85(+0.75%)
Feb 19, 2015 1862 1865 1848 1853 0 +7.32(+0.40%)
Feb 18, 2015 1839 1849 1833 1846 0 -4.66(-0.25%)
Feb 17, 2015 1837 1855 1831 1851 0 +30.63(+1.68%)
Feb 13, 2015 1820 1820 1820 1820 0 -19.25(-1.05%)
Feb 12, 2015 1832 1843 1829 1839 0 +0.33(+0.02%)
Feb 11, 2015 1835 1845 1828 1839 0 -5.42(-0.29%)
Feb 10, 2015 1843 1855 1832 1844 0 +8.02(+0.44%)
Feb 09, 2015 1829 1842 1826 1836 0 -14.91(-0.81%)
Feb 06, 2015 1850 1859 1842 1851 0 -14.28(-0.77%)
Feb 05, 2015 1862 1869 1852 1866 0 +11.88(+0.64%)
Feb 04, 2015 1841 1866 1836 1854 0 -4.97(-0.27%)
Feb 03, 2015 1848 1862 1841 1859 0 -2.62(-0.14%)
Feb 02, 2015 1851 1864 1836 1861 0 -3.70(-0.20%)
Jan 30, 2015 1885 1888 1856 1865 0 -52.49(-2.74%)
Jan 29, 2015 1921 1925 1895 1918 0 +56.01(+3.01%)
Jan 28, 2015 1873 1886 1860 1862 0 -6.33(-0.34%)
Jan 27, 2015 1862 1876 1857 1868 0 -8.21(-0.44%)
Jan 26, 2015 1866 1884 1857 1876 0 +15.08(+0.81%)
Jan 23, 2015 1868 1871 1858 1861 0 +9.45(+0.51%)
Jan 22, 2015 1852 1856 1845 1852 0 -0.91(-0.05%)
Jan 21, 2015 1835 1858 1829 1852 0 +20.77(+1.13%)
Jan 20, 2015 1842 1844 1824 1832 0 +1.38(+0.08%)
Jan 16, 2015 1812 1832 1803 1830 0 +27.47(+1.52%)
Jan 15, 2015 1803 1813 1801 1803 0 +24.69(+1.39%)
Jan 14, 2015 1764 1785 1757 1778 0 +0.35(+0.02%)
Jan 13, 2015 1778 1778 1778 1778 0 +3.72(+0.21%)
Jan 12, 2015 1776 1783 1762 1774 0 +10.89(+0.62%)
Jan 09, 2015 1772 1775 1751 1763 0 -11.44(-0.64%)
Jan 08, 2015 1761 1786 1754 1775 0 +33.79(+1.94%)
Jan 07, 2015 1734 1748 1716 1741 0 +23.67(+1.38%)
Jan 06, 2015 1727 1750 1701 1717 0 -22.84(-1.31%)
Jan 05, 2015 1730 1750 1723 1740 0 -7.20(-0.41%)
Jan 02, 2015 1760 1768 1741 1747 0 -25.55(-1.44%)
Dec 31, 2014 1773 1773 1773 1773 0 -5.76(-0.32%)
Dec 30, 2014 1791 1796 1775 1779 0 -22.53(-1.25%)
Dec 29, 2014 1800 1809 1796 1801 0 -10.32(-0.57%)
Dec 26, 2014 1818 1822 1809 1811 0 -2.96(-0.16%)
Dec 24, 2014 1814 1814 1814 1814 0 +15.45(+0.86%)
Dec 23, 2014 1784 1803 1779 1799 0 +8.52(+0.48%)
Dec 22, 2014 1785 1792 1779 1790 0 +24.23(+1.37%)
Dec 19, 2014 1763 1778 1752 1766 0 -9.21(-0.52%)
Dec 18, 2014 1744 1776 1743 1775 0 +40.09(+2.31%)
Dec 17, 2014 1709 1743 1707 1735 0 -2.44(-0.14%)
Dec 16, 2014 1738 1765 1738 1738 0 +5.02(+0.29%)
Dec 15, 2014 1758 1770 1720 1733 0 -14.83(-0.85%)
Dec 12, 2014 1783 1793 1747 1748 0 -54.08(-3.00%)
Dec 11, 2014 1798 1810 1795 1802 0 -17.70(-0.97%)
Dec 10, 2014 1832 1834 1816 1819 0 -22.10(-1.20%)
Dec 09, 2014 1840 1846 1829 1841 0 -14.20(-0.77%)
Dec 08, 2014 1859 1866 1846 1856 0 -15.10(-0.81%)
Dec 05, 2014 1868 1871 1858 1871 0 +17.81(+0.96%)
Dec 04, 2014 1855 1859 1847 1853 0 -9.03(-0.48%)
Dec 03, 2014 1871 1873 1851 1862 0 -15.44(-0.82%)
Dec 02, 2014 1889 1891 1875 1877 0 +4.16(+0.22%)
Dec 01, 2014 1890 1891 1871 1873 0 -8.39(-0.45%)
Nov 28, 2014 1877 1896 1873 1882 0 +45.77(+2.49%)
Nov 26, 2014 1836 1836 1836 1836 0 +6.11(+0.33%)
Nov 25, 2014 1825 1837 1820 1830 0 -10.99(-0.60%)
Nov 24, 2014 1845 1850 1837 1841 0 +6.66(+0.36%)
Nov 21, 2014 1837 1845 1831 1834 0 +20.85(+1.15%)
Nov 20, 2014 1812 1821 1808 1813 0 +0.45(+0.02%)
Nov 19, 2014 1815 1817 1801 1813 0 -6.30(-0.35%)
Nov 18, 2014 1824 1825 1817 1819 0 +3.04(+0.17%)
Nov 17, 2014 1797 1817 1796 1816 0 +14.87(+0.83%)
Nov 14, 2014 1805 1807 1798 1801 0 -13.74(-0.76%)
Nov 13, 2014 1818 1826 1810 1815 0 +7.79(+0.43%)
Nov 12, 2014 1806 1816 1801 1807 0 -8.25(-0.45%)
Nov 11, 2014 1815 1822 1809 1815 0 +4.96(+0.27%)
Nov 10, 2014 1804 1810 1794 1810 0 +24.44(+1.37%)
Nov 07, 2014 1782 1786 1773 1786 0 -5.36(-0.30%)
Nov 06, 2014 1786 1796 1780 1791 0 +10.15(+0.57%)
Nov 05, 2014 1783 1787 1772 1781 0 +7.12(+0.40%)
Nov 04, 2014 1777 1782 1766 1774 0 -3.44(-0.19%)
Nov 03, 2014 1787 1793 1774 1777 0 -22.37(-1.24%)
Oct 31, 2014 1793 1802 1784 1800 0 +32.56(+1.84%)
Oct 30, 2014 1759 1773 1757 1767 0 -2.59(-0.15%)
Oct 28, 2014 1757 1771 1754 1770 0 +22.17(+1.27%)
Oct 27, 2014 1741 1755 1745 1748 0 +0.09(+0.01%)
Oct 24, 2014 1734 1750 1733 1748 0 +14.19(+0.82%)
Oct 23, 2014 1728 1742 1724 1733 0 +7.27(+0.42%)
Oct 21, 2014 1718 1729 1716 1726 0 +6.60(+0.38%)
Oct 20, 2014 1705 1720 1702 1720 0 +10.22(+0.60%)
Oct 17, 2014 1681 1715 1678 1709 0 +41.25(+2.47%)
Oct 16, 2014 1658 1681 1653 1668 0 +1.59(+0.10%)
Oct 15, 2014 1675 1684 1639 1666 0 -5.63(-0.34%)
Oct 14, 2014 1673 1682 1665 1672 0 -2.64(-0.16%)
Oct 13, 2014 1685 1697 1674 1675 0 -15.72(-0.93%)
Oct 10, 2014 1700 1706 1689 1690 0 -22.89(-1.34%)
Oct 09, 2014 1733 1739 1712 1713 0 -21.12(-1.22%)
Oct 08, 2014 1699 1736 1697 1734 0 +38.24(+2.25%)
Oct 07, 2014 1712 1716 1696 1696 0 -28.27(-1.64%)
Oct 06, 2014 1717 1729 1711 1724 0 +13.59(+0.79%)
Oct 03, 2014 1699 1714 1693 1711 0 -9.94(-0.58%)
Oct 02, 2014 1732 1739 1708 1721 0 -2.05(-0.12%)
Oct 01, 2014 1734 1740 1717 1723 0 -28.39(-1.62%)
Sep 30, 2014 1744 1762 1738 1751 0 +15.48(+0.89%)
Sep 29, 2014 1728 1740 1724 1736 0 -11.21(-0.64%)
Sep 26, 2014 1750 1754 1740 1747 0 -7.67(-0.44%)
Sep 25, 2014 1776 1777 1755 1755 0 -47.02(-2.61%)
Sep 19, 2014 1819 1819 1798 1802 0 -23.00(-1.26%)
Sep 18, 2014 1827 1831 1815 1825 0 +11.62(+0.64%)
Sep 17, 2014 1827 1831 1808 1813 0 -19.36(-1.06%)
Sep 16, 2014 1833 1840 1825 1832 0 -1.53(-0.08%)
Sep 15, 2014 1831 1838 1808 1834 0 +33.48(+1.86%)
Sep 12, 2014 1805 1806 1795 1800 0 -4.48(-0.25%)
Sep 11, 2014 1803 1807 1793 1805 0 +387.43(+27.33%)
Sep 10, 2014 1414 1420 1410 1418 0 +7.83(+0.56%)
Sep 09, 2014 1420 1421 1405 1410 0 +0.49(+0.03%)
Sep 08, 2014 1408 1412 1404 1409 0 -16.29(-1.14%)
Sep 05, 2014 1420 1426 1418 1426 0 -5.94(-0.41%)
Sep 04, 2014 1431 1435 1426 1431 0 +10.17(+0.72%)
Sep 03, 2014 1434 1434 1420 1421 0 +3.60(+0.25%)
Sep 02, 2014 1420 1423 1412 1418 0 +2.34(+0.17%)
Aug 29, 2014 1415 1415 1415 0 +4.76(+0.34%)
Aug 28, 2014 1412 1417 1408 1411 0 +5.37(+0.38%)
Aug 27, 2014 1408 1409 1403 1405 0 +6.34(+0.45%)
Aug 26, 2014 1406 1413 1398 1399 0 -7.50(-0.53%)
Aug 25, 2014 1406 1411 1396 1406 0 +7.72(+0.55%)
Aug 22, 2014 1404 1405 1396 1399 0 -9.07(-0.64%)
Aug 21, 2014 1409 1415 1406 1408 0 +3.52(+0.25%)
Aug 20, 2014 1404 1408 1401 1404 0 -9.83(-0.70%)
Aug 19, 2014 1407 1417 1406 1414 0 +5.65(+0.40%)
Aug 18, 2014 1412 1413 1404 1408 0 +6.71(+0.48%)
Aug 15, 2014 1405 1413 1392 1402 0 +8.75(+0.63%)
Aug 14, 2014 1389 1394 1385 1393 0 +10.82(+0.78%)
Aug 13, 2014 1382 1386 1378 1382 0 -3.98(-0.29%)
Aug 12, 2014 1378 1388 1376 1386 0 +12.50(+0.91%)
Aug 11, 2014 1371 1378 1369 1374 0 -5.50(-0.40%)
Aug 08, 2014 1355 1379 1351 1379 0 +1.07(+0.08%)
Aug 07, 2014 1388 1390 1375 1378 0 -17.25(-1.24%)
Aug 06, 2014 1382 1398 1382 1395 0 -1.63(-0.12%)
Aug 05, 2014 1400 1403 1394 1397 0 -1.37(-0.10%)
Aug 04, 2014 1403 1405 1388 1398 0 -1.95(-0.14%)
Aug 01, 2014 1396 1410 1391 1400 0 -8.38(-0.59%)
Jul 31, 2014 1421 1422 1407 1409 0 -50.21(-3.44%)
Jul 23, 2014 1464 1465 1456 1459 0 +0.33(+0.02%)
Jul 22, 2014 1457 1462 1456 1458 0 +4.30(+0.30%)
Jul 21, 2014 1454 1459 1449 1454 0 -4.65(-0.32%)
Jul 18, 2014 1452 1462 1451 1459 0 +3.20(+0.22%)
Jul 17, 2014 1467 1472 1454 1456 0 -19.29(-1.31%)
Jul 16, 2014 1485 1486 1470 1475 0 -4.91(-0.33%)
Jul 15, 2014 1492 1497 1479 1480 0 -17.90(-1.20%)
Jul 14, 2014 1502 1503 1495 1498 0 +7.71(+0.52%)
Jul 11, 2014 1485 1494 1481 1490 0 -6.93(-0.46%)
Jul 10, 2014 1489 1498 1486 1497 0 -5.60(-0.37%)
Jul 09, 2014 1497 1505 1495 1503 0 -3.60(-0.24%)
Jul 08, 2014 1510 1514 1501 1506 0 -18.35(-1.20%)
Jul 07, 2014 1524 1529 1519 1524 0 -5.30(-0.35%)
Jul 03, 2014 1530 1530 1530 0 +7.72(+0.51%)
Jul 02, 2014 1532 1539 1517 1522 0 +0.34(+0.02%)
Jul 01, 2014 1523 1528 1515 1522 0 +30.91(+2.07%)
Jun 30, 2014 1497 1499 1488 1491 0 +11.34(+0.77%)
Jun 27, 2014 1474 1483 1467 1479 0 +18.15(+1.24%)
Jun 26, 2014 1469 1471 1456 1461 0 -15.45(-1.05%)
Jun 25, 2014 1468 1478 1466 1477 0 +5.54(+0.38%)
Jun 24, 2014 1470 1477 1467 1471 0 -1.44(-0.10%)
Jun 23, 2014 1467 1475 1465 1473 0 -10.55(-0.71%)
Jun 20, 2014 1481 1487 1478 1483 0 +3.76(+0.25%)
Jun 19, 2014 1483 1488 1475 1479 0 -4.26(-0.29%)
Jun 18, 2014 1473 1485 1464 1484 0 -7.29(-0.49%)
Jun 17, 2014 1484 1492 1481 1491 0 +4.01(+0.27%)
Jun 16, 2014 1486 1492 1482 1487 0 -3.47(-0.23%)
Jun 13, 2014 1496 1500 1488 1490 0 -5.59(-0.37%)
Jun 12, 2014 1499 1506 1491 1496 0 +9.26(+0.62%)
Jun 11, 2014 1481 1490 1479 1487 0 +3.23(+0.22%)
Jun 10, 2014 1472 1487 1471 1484 0 +11.28(+0.77%)
Jun 06, 2014 1473 1475 1463 1472 0 -16.61(-1.12%)
Jun 05, 2014 1484 1495 1482 1489 0 -0.75(-0.05%)
Jun 04, 2014 1493 1497 1482 1490 0 -5.41(-0.36%)
Jun 03, 2014 1485 1505 1482 1495 0 +8.86(+0.60%)
Jun 02, 2014 1490 1491 1479 1486 0 -9.14(-0.61%)
May 30, 2014 1493 1500 1490 1495 0 +11.09(+0.75%)
May 29, 2014 1482 1489 1477 1484 0 +22.45(+1.54%)
May 28, 2014 1463 1468 1457 1462 0 -22.73(-1.53%)
May 27, 2014 1484 1489 1480 1485 0 +0.89(+0.06%)
May 23, 2014 1484 1484 1484 0 -16.09(-1.07%)
May 22, 2014 1503 1507 1498 1500 0 +4.20(+0.28%)
May 21, 2014 1489 1496 1485 1496 0 +16.41(+1.11%)
May 20, 2014 1487 1491 1476 1479 0 -18.91(-1.26%)
May 19, 2014 1502 1507 1493 1498 0 -12.02(-0.80%)
May 16, 2014 1503 1514 1496 1510 0 +32.92(+2.23%)
May 15, 2014 1473 1483 1467 1477 0 +20.46(+1.40%)
May 14, 2014 1462 1465 1454 1457 0 -1.61(-0.11%)
May 13, 2014 1459 1464 1453 1458 0 +2.76(+0.19%)
May 12, 2014 1453 1458 1450 1456 0 +10.23(+0.71%)
May 09, 2014 1448 1450 1439 1445 0 +9.18(+0.64%)
May 08, 2014 1433 1443 1432 1436 0 +0.79(+0.06%)
May 07, 2014 1436 1445 1429 1435 0 -2.53(-0.18%)
May 06, 2014 1441 1447 1437 1438 0 -2.39(-0.17%)
May 05, 2014 1428 1442 1425 1440 0 +6.22(+0.43%)
May 02, 2014 1429 1437 1425 1434 0 -1.99(-0.14%)
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.