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 28, 2017 2053 2070 2046 2068 0 +4.57(+0.22%)
Apr 27, 2017 2060 2068 2055 2063 0 +10.70(+0.52%)
Apr 26, 2017 2060 2070 2049 2053 0 -11.25(-0.55%)
Apr 25, 2017 2068 2070 2061 2064 0 +4.09(+0.20%)
Apr 24, 2017 2052 2065 2048 2060 0 +36.04(+1.78%)
Apr 21, 2017 2027 2029 2018 2024 0 -2.81(-0.14%)
Apr 20, 2017 2037 2041 2021 2027 0 +6.85(+0.34%)
Apr 19, 2017 2032 2043 2017 2020 0 -29.35(-1.43%)
Apr 18, 2017 2038 2052 2034 2049 0 +4.45(+0.22%)
Apr 17, 2017 2041 2048 2032 2045 0 +12.77(+0.63%)
Apr 13, 2017 2041 2044 2030 2032 0 -12.93(-0.63%)
Apr 12, 2017 2044 2048 2038 2045 0 +6.29(+0.31%)
Apr 11, 2017 2042 2048 2028 2038 0 +9.88(+0.49%)
Apr 10, 2017 2023 2033 2018 2029 0 +11.57(+0.57%)
Apr 07, 2017 2028 2041 2016 2017 0 -20.64(-1.01%)
Apr 06, 2017 2025 2057 2024 2038 0 +39.15(+1.96%)
Apr 05, 2017 2008 2014 1993 1999 0 -1.64(-0.08%)
Apr 04, 2017 1999 2005 1995 2000 0 -3.04(-0.15%)
Apr 03, 2017 2001 2008 1993 2003 0 -4.94(-0.25%)
Mar 31, 2017 2005 2017 1997 2008 0 -7.74(-0.38%)
Mar 30, 2017 2025 2029 2014 2016 0 -9.10(-0.45%)
Mar 29, 2017 2012 2027 2009 2025 0 +5.46(+0.27%)
Mar 28, 2017 2017 2025 2012 2020 0 -7.14(-0.35%)
Mar 27, 2017 2026 2030 2017 2027 0 +2.14(+0.11%)
Mar 24, 2017 2019 2029 2016 2025 0 +7.07(+0.35%)
Mar 23, 2017 2017 2028 2012 2017 0 -6.61(-0.33%)
Mar 22, 2017 2024 2032 2017 2024 0 -4.73(-0.23%)
Mar 21, 2017 2024 2039 2019 2029 0 +12.26(+0.61%)
Mar 20, 2017 2019 2022 2011 2017 0 +4.19(+0.21%)
Mar 17, 2017 2014 2020 2007 2012 0 +14.23(+0.71%)
Mar 16, 2017 1996 2001 1989 1998 0 +12.04(+0.61%)
Mar 15, 2017 1967 1990 1964 1986 0 +20.81(+1.06%)
Mar 14, 2017 1954 1969 1952 1965 0 +6.23(+0.32%)
Mar 13, 2017 1956 1966 1947 1959 0 +8.21(+0.42%)
Mar 10, 2017 1947 1952 1940 1951 0 +19.06(+0.99%)
Mar 09, 2017 1934 1940 1924 1932 0 +2.32(+0.12%)
Mar 08, 2017 1934 1936 1925 1929 0 -6.91(-0.36%)
Mar 07, 2017 1938 1947 1932 1936 0 -13.61(-0.70%)
Mar 06, 2017 1953 1958 1944 1950 0 -9.45(-0.48%)
Mar 03, 2017 1958 1964 1952 1959 0 -9.20(-0.47%)
Mar 02, 2017 1970 1978 1964 1969 0 -6.25(-0.32%)
Mar 01, 2017 1975 1985 1970 1975 0 -4.56(-0.23%)
Feb 28, 2017 1979 1991 1974 1979 0 -2.05(-0.10%)
Feb 27, 2017 1981 1988 1973 1981 0 -2.85(-0.14%)
Feb 24, 2017 1963 1996 1962 1984 0 +11.50(+0.58%)
Feb 23, 2017 1994 2008 1967 1973 0 -15.80(-0.79%)
Feb 22, 2017 1974 1991 1971 1989 0 -8.06(-0.40%)
Feb 21, 2017 1988 2004 1982 1997 0 +3.23(+0.16%)
Feb 17, 2017 1993 1993 1993 1993 0 +17.47(+0.88%)
Feb 16, 2017 1967 1980 1966 1976 0 +6.35(+0.32%)
Feb 15, 2017 1952 1971 1950 1970 0 +12.32(+0.63%)
Feb 14, 2017 1954 1963 1946 1957 0 -7.51(-0.38%)
Feb 13, 2017 1969 1971 1956 1965 0 +3.76(+0.19%)
Feb 10, 2017 1948 1967 1944 1961 0 -5.71(-0.29%)
Feb 09, 2017 1961 1972 1951 1967 0 +6.06(+0.31%)
Feb 08, 2017 1949 1964 1942 1961 0 +24.02(+1.24%)
Feb 07, 2017 1921 1940 1920 1937 0 +18.61(+0.97%)
Feb 06, 2017 1912 1921 1906 1918 0 +3.00(+0.16%)
Feb 03, 2017 1917 1925 1910 1915 0 +7.98(+0.42%)
Feb 02, 2017 1904 1919 1898 1907 0 -10.14(-0.53%)
Feb 01, 2017 1917 1928 1903 1917 0 -2.00(-0.10%)
Jan 31, 2017 1912 1924 1907 1919 0 +9.35(+0.49%)
Jan 30, 2017 1903 1915 1895 1910 0 -18.68(-0.97%)
Jan 27, 2017 1938 1943 1922 1929 0 +7.27(+0.38%)
Jan 26, 2017 1939 1945 1918 1921 0 +30.13(+1.59%)
Jan 25, 2017 1901 1905 1886 1891 0 -5.42(-0.29%)
Jan 24, 2017 1886 1899 1883 1897 0 +13.18(+0.70%)
Jan 23, 2017 1874 1892 1868 1883 0 +22.27(+1.20%)
Jan 20, 2017 1860 1862 1846 1861 0 +1.31(+0.07%)
Jan 19, 2017 1868 1871 1855 1860 0 -1.98(-0.11%)
Jan 18, 2017 1875 1878 1857 1862 0 -5.75(-0.31%)
Jan 17, 2017 1853 1879 1853 1868 0 +4.24(+0.23%)
Jan 13, 2017 1863 1863 1863 1863 0 +10.42(+0.56%)
Jan 12, 2017 1859 1862 1846 1853 0 +0.93(+0.05%)
Jan 11, 2017 1842 1858 1836 1852 0 +11.52(+0.63%)
Jan 10, 2017 1853 1855 1839 1840 0 -11.55(-0.62%)
Jan 09, 2017 1843 1858 1839 1852 0 +4.90(+0.27%)
Jan 06, 2017 1839 1854 1833 1847 0 +3.67(+0.20%)
Jan 05, 2017 1843 1862 1820 1843 0 -22.24(-1.19%)
Jan 04, 2017 1862 1868 1854 1866 0 +27.33(+1.49%)
Jan 03, 2017 1836 1841 1823 1838 0 +9.09(+0.50%)
Dec 30, 2016 1829 1829 1829 1829 0 +4.52(+0.25%)
Dec 29, 2016 1823 1830 1819 1825 0 +13.56(+0.75%)
Dec 28, 2016 1808 1819 1805 1811 0 -4.61(-0.25%)
Dec 27, 2016 1815 1820 1810 1816 0 +2.11(+0.12%)
Dec 23, 2016 1814 1814 1814 1814 0 +8.10(+0.45%)
Dec 22, 2016 1812 1817 1798 1806 0 -17.63(-0.97%)
Dec 21, 2016 1825 1833 1817 1823 0 +9.80(+0.54%)
Dec 20, 2016 1836 1838 1808 1813 0 -24.02(-1.31%)
Dec 19, 2016 1844 1851 1836 1837 0 -6.64(-0.36%)
Dec 16, 2016 1836 1846 1832 1844 0 +16.13(+0.88%)
Dec 15, 2016 1832 1840 1819 1828 0 -9.28(-0.51%)
Dec 14, 2016 1855 1868 1834 1837 0 -23.18(-1.25%)
Dec 13, 2016 1864 1876 1854 1860 0 +25.24(+1.38%)
Dec 12, 2016 1830 1840 1826 1835 0 +8.32(+0.46%)
Dec 09, 2016 1820 1831 1817 1827 0 +19.64(+1.09%)
Dec 08, 2016 1805 1816 1796 1807 0 +5.66(+0.31%)
Dec 07, 2016 1778 1805 1775 1802 0 +33.18(+1.88%)
Dec 06, 2016 1776 1780 1764 1768 0 -10.59(-0.60%)
Dec 05, 2016 1776 1786 1766 1779 0 +19.09(+1.08%)
Dec 02, 2016 1757 1774 1747 1760 0 +7.79(+0.44%)
Dec 01, 2016 1779 1782 1748 1752 0 -35.83(-2.00%)
Nov 30, 2016 1818 1819 1787 1788 0 -26.46(-1.46%)
Nov 29, 2016 1813 1822 1809 1814 0 +2.05(+0.11%)
Nov 28, 2016 1804 1817 1799 1812 0 -1.02(-0.06%)
Nov 25, 2016 1810 1817 1804 1813 0 +20.72(+1.16%)
Nov 23, 2016 1793 1793 1793 1793 0 -9.85(-0.55%)
Nov 22, 2016 1806 1816 1797 1802 0 -12.06(-0.66%)
Nov 21, 2016 1807 1821 1800 1815 0 +6.88(+0.38%)
Nov 18, 2016 1807 1814 1796 1808 0 -7.47(-0.41%)
Nov 17, 2016 1811 1820 1807 1815 0 +19.91(+1.11%)
Nov 16, 2016 1780 1801 1780 1795 0 +6.21(+0.35%)
Nov 15, 2016 1768 1797 1764 1789 0 +26.62(+1.51%)
Nov 14, 2016 1776 1784 1753 1762 0 -31.48(-1.75%)
Nov 11, 2016 1782 1801 1776 1794 0 -5.61(-0.31%)
Nov 10, 2016 1805 1815 1762 1799 0 -37.97(-2.07%)
Nov 09, 2016 1821 1842 1813 1837 0 -57.18(-3.02%)
Nov 08, 2016 1881 1902 1878 1895 0 +15.71(+0.84%)
Nov 07, 2016 1858 1879 1820 1879 0 +29.36(+1.59%)
Nov 04, 2016 1856 1865 1844 1850 0 -3.26(-0.18%)
Nov 03, 2016 1873 1880 1848 1853 0 -35.33(-1.87%)
Nov 02, 2016 1894 1898 1886 1888 0 -4.96(-0.26%)
Nov 01, 2016 1919 1923 1891 1893 0 -28.07(-1.46%)
Oct 31, 2016 1920 1929 1914 1921 0 +8.69(+0.45%)
Oct 28, 2016 1914 1925 1910 1912 0 -0.71(-0.04%)
Oct 27, 2016 1934 1936 1913 1913 0 -12.53(-0.65%)
Oct 26, 2016 1941 1942 1924 1926 0 -7.60(-0.39%)
Oct 25, 2016 1937 1943 1931 1933 0 -4.75(-0.25%)
Oct 24, 2016 1933 1943 1927 1938 0 +6.89(+0.36%)
Oct 21, 2016 1927 1934 1914 1931 0 +1.39(+0.07%)
Oct 20, 2016 1931 1940 1924 1930 0 -3.07(-0.16%)
Oct 19, 2016 1939 1943 1928 1933 0 +3.57(+0.19%)
Oct 18, 2016 1946 1949 1929 1929 0 +5.48(+0.28%)
Oct 17, 2016 1932 1938 1918 1924 0 -17.59(-0.91%)
Oct 14, 2016 1946 1951 1936 1941 0 -10.82(-0.55%)
Oct 13, 2016 1940 1959 1934 1952 0 -0.99(-0.05%)
Oct 12, 2016 1964 1968 1948 1953 0 -7.81(-0.40%)
Oct 11, 2016 1988 1990 1954 1961 0 -36.43(-1.82%)
Oct 10, 2016 1997 2004 1991 1997 0 +5.68(+0.29%)
Oct 07, 2016 1992 1992 1980 1992 0 -19.97(-0.99%)
Oct 06, 2016 2007 2021 2000 2012 0 -1.67(-0.08%)
Oct 05, 2016 2038 2047 2008 2013 0 -14.49(-0.71%)
Oct 04, 2016 2044 2048 2023 2028 0 +4.41(+0.22%)
Sep 26, 2016 2017 2031 2011 2023 0 -7.30(-0.36%)
Sep 23, 2016 2027 2038 2021 2031 0 -3.86(-0.19%)
Sep 22, 2016 2036 2046 2032 2035 0 +16.40(+0.81%)
Sep 21, 2016 2003 2021 1992 2018 0 +22.95(+1.15%)
Sep 20, 2016 2008 2009 1993 1995 0 +8.83(+0.44%)
Sep 19, 2016 1995 2002 1984 1986 0 +8.35(+0.42%)
Sep 16, 2016 1986 1989 1965 1978 0 -19.05(-0.95%)
Sep 15, 2016 1978 2001 1972 1997 0 +45.06(+2.31%)
Sep 14, 2016 1958 1966 1945 1952 0 +7.71(+0.40%)
Sep 13, 2016 1960 1969 1938 1944 0 -32.93(-1.67%)
Sep 12, 2016 1948 1979 1946 1977 0 +27.29(+1.40%)
Sep 09, 2016 1975 1979 1950 1950 0 -39.74(-2.00%)
Sep 08, 2016 1996 2001 1982 1990 0 -14.18(-0.71%)
Sep 07, 2016 2005 2014 1998 2004 0 -7.83(-0.39%)
Sep 06, 2016 2012 2017 1999 2012 0 -12.99(-0.64%)
Sep 02, 2016 2025 2025 2025 2025 0 +45.74(+2.31%)
Sep 01, 2016 1969 1983 1966 1979 0 +5.64(+0.29%)
Aug 31, 2016 1979 1982 1967 1973 0 -13.15(-0.66%)
Aug 30, 2016 1993 2001 1981 1987 0 -26.73(-1.33%)
Aug 29, 2016 2002 2015 1998 2013 0 +9.46(+0.47%)
Aug 26, 2016 2015 2031 1996 2004 0 -7.64(-0.38%)
Aug 25, 2016 2010 2021 2007 2011 0 +0.78(+0.04%)
Aug 24, 2016 2011 2015 2004 2011 0 +0.13(+0.01%)
Aug 23, 2016 2022 2025 2006 2011 0 +5.95(+0.30%)
Aug 22, 2016 2004 2014 2001 2005 0 -11.13(-0.55%)
Aug 19, 2016 2008 2017 2002 2016 0 -2.29(-0.11%)
Aug 18, 2016 2022 2026 2012 2018 0 +4.62(+0.23%)
Aug 17, 2016 2010 2017 1995 2013 0 +13.10(+0.65%)
Aug 16, 2016 1995 2012 1996 2000 0 +3.00(+0.15%)
Aug 15, 2016 2003 2006 1995 1997 0 -2.41(-0.12%)
Aug 12, 2016 2003 2008 1996 2000 0 -3.06(-0.15%)
Aug 11, 2016 2002 2017 1997 2003 0 +3.37(+0.17%)
Aug 10, 2016 1992 2002 1985 1999 0 -9.21(-0.46%)
Aug 09, 2016 1996 2019 1995 2009 0 +8.90(+0.45%)
Aug 08, 2016 1993 2003 1988 2000 0 -10.14(-0.50%)
Aug 05, 2016 2008 2020 2005 2010 0 -4.10(-0.20%)
Aug 04, 2016 2004 2017 2003 2014 0 +13.87(+0.69%)
Aug 03, 2016 2000 2006 1992 2000 0 -11.52(-0.57%)
Aug 02, 2016 2014 2020 2002 2012 0 +8.08(+0.40%)
Aug 01, 2016 2006 2021 2001 2004 0 -22.84(-1.13%)
Jul 29, 2016 2022 2033 2010 2026 0 -2.13(-0.11%)
Jul 28, 2016 2037 2041 2018 2028 0 +51.80(+2.62%)
Jul 27, 2016 1994 1997 1967 1977 0 -30.83(-1.54%)
Jul 26, 2016 2016 2020 2001 2008 0 +10.02(+0.50%)
Jul 25, 2016 2004 2005 1991 1998 0 -7.66(-0.38%)
Jul 22, 2016 1980 2007 1980 2005 0 +23.41(+1.18%)
Jul 21, 2016 1975 1989 1972 1982 0 -6.75(-0.34%)
Jul 20, 2016 1967 1992 1962 1988 0 +25.35(+1.29%)
Jul 19, 2016 1962 1973 1955 1963 0 -23.95(-1.21%)
Jul 18, 2016 1988 1992 1979 1987 0 +9.87(+0.50%)
Jul 15, 2016 1977 1985 1969 1977 0 -4.97(-0.25%)
Jul 14, 2016 1995 2001 1978 1982 0 -6.07(-0.31%)
Jul 13, 2016 1973 1997 1972 1988 0 -11.03(-0.55%)
Jul 12, 2016 1993 2008 1976 1999 0 +13.43(+0.68%)
Jul 11, 2016 1982 1999 1975 1986 0 +2.03(+0.10%)
Jul 08, 2016 1984 1991 1992 1984 0 -10.62(-0.53%)
Jul 07, 2016 1999 2003 1989 1994 0 +2.51(+0.13%)
Jul 06, 2016 1992 1992 1992 1992 0 +3.67(+0.18%)
Jul 05, 2016 1973 1996 1969 1988 0 +1.10(+0.06%)
Jul 01, 2016 1987 1987 1987 1987 0 +4.53(+0.23%)
Jun 30, 2016 1947 1986 1935 1983 0 +71.85(+3.76%)
Jun 29, 2016 1888 1926 1879 1911 0 +42.13(+2.25%)
Jun 28, 2016 1861 1872 1836 1869 0 +44.24(+2.42%)
Jun 27, 2016 1815 1829 1791 1824 0 -7.19(-0.39%)
Jun 24, 2016 1839 1884 1817 1832 0 -80.01(-4.19%)
Jun 23, 2016 1914 1918 1893 1912 0 +20.56(+1.09%)
Jun 22, 2016 1902 1922 1888 1891 0 +2.63(+0.14%)
Jun 21, 2016 1889 1898 1878 1888 0 +22.10(+1.18%)
Jun 20, 2016 1886 1887 1866 1866 0 +41.56(+2.28%)
Jun 17, 2016 1830 1836 1811 1825 0 -12.13(-0.66%)
Jun 16, 2016 1797 1839 1792 1837 0 +23.22(+1.28%)
Jun 15, 2016 1829 1832 1808 1814 0 +8.60(+0.48%)
Jun 14, 2016 1789 1810 1779 1805 0 -7.32(-0.40%)
Jun 13, 2016 1807 1826 1804 1812 0 -26.13(-1.42%)
Jun 10, 2016 1840 1848 1827 1839 0 -44.52(-2.36%)
Jun 09, 2016 1889 1893 1875 1883 0 -23.03(-1.21%)
Jun 08, 2016 1895 1913 1892 1906 0 +10.03(+0.53%)
Jun 07, 2016 1904 1910 1888 1896 0 -8.34(-0.44%)
Jun 06, 2016 1897 1910 1892 1904 0 +9.03(+0.48%)
Jun 03, 2016 1892 1900 1885 1895 0 +9.08(+0.48%)
Jun 02, 2016 1878 1889 1871 1886 0 -2.13(-0.11%)
Jun 01, 2016 1872 1894 1870 1888 0 -5.94(-0.31%)
May 31, 2016 1917 1933 1888 1894 0 -33.70(-1.75%)
May 27, 2016 1928 1928 1928 1928 0 +6.29(+0.33%)
May 26, 2016 1920 1925 1913 1922 0 +5.51(+0.29%)
May 25, 2016 1917 1924 1911 1916 0 +1.97(+0.10%)
May 24, 2016 1892 1917 1891 1914 0 +49.01(+2.63%)
May 23, 2016 1866 1875 1863 1865 0 -0.33(-0.02%)
May 20, 2016 1885 1886 1864 1866 0 -13.44(-0.72%)
May 19, 2016 1872 1881 1859 1879 0 +1.58(+0.08%)
May 18, 2016 1894 1899 1867 1877 0 -10.92(-0.58%)
May 17, 2016 1917 1919 1884 1888 0 -38.40(-1.99%)
May 16, 2016 1912 1934 1911 1927 0 +9.60(+0.50%)
May 13, 2016 1917 1928 1911 1917 0 -10.04(-0.52%)
May 12, 2016 1938 1940 1920 1927 0 -2.42(-0.13%)
May 11, 2016 1933 1946 1926 1930 0 -8.55(-0.44%)
May 10, 2016 1921 1939 1918 1938 0 +15.22(+0.79%)
May 09, 2016 1917 1931 1915 1923 0 +11.06(+0.58%)
May 06, 2016 1897 1913 1893 1912 0 +0.22(+0.01%)
May 05, 2016 1900 1915 1897 1912 0 +11.43(+0.60%)
May 04, 2016 1886 1906 1881 1900 0 -7.22(-0.38%)
May 03, 2016 1903 1913 1893 1907 0 -3.65(-0.19%)
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.