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, 2018 2582 2600 2576 2581 0 +10.17(+0.40%)
Apr 27, 2018 2543 2576 2538 2571 0 +40.13(+1.59%)
Apr 26, 2018 2531 2542 2521 2531 0 +25.75(+1.03%)
Apr 25, 2018 2496 2510 2487 2505 0 +6.81(+0.27%)
Apr 24, 2018 2523 2526 2487 2498 0 -7.12(-0.28%)
Apr 23, 2018 2495 2509 2491 2506 0 -4.39(-0.17%)
Apr 20, 2018 2520 2526 2504 2510 0 -25.83(-1.02%)
Apr 19, 2018 2560 2563 2524 2536 0 -14.88(-0.58%)
Apr 18, 2018 2551 2562 2543 2551 0 +2.77(+0.11%)
Apr 17, 2018 2538 2563 2527 2548 0 -1.44(-0.06%)
Apr 16, 2018 2543 2557 2531 2549 0 -0.71(-0.03%)
Apr 13, 2018 2557 2563 2540 2550 0 +5.76(+0.23%)
Apr 12, 2018 2558 2561 2540 2544 0 -3.22(-0.13%)
Apr 11, 2018 2567 2574 2541 2547 0 -21.62(-0.84%)
Apr 10, 2018 2578 2582 2560 2569 0 +24.70(+0.97%)
Apr 09, 2018 2567 2569 2543 2544 0 +18.46(+0.73%)
Apr 06, 2018 2543 2561 2522 2526 0 -16.01(-0.63%)
Apr 05, 2018 2516 2550 2513 2542 0 +35.65(+1.42%)
Apr 04, 2018 2465 2511 2459 2506 0 +44.43(+1.80%)
Apr 03, 2018 2472 2475 2450 2462 0 +1.58(+0.06%)
Apr 02, 2018 2484 2487 2450 2460 0 -21.21(-0.85%)
Mar 29, 2018 2481 2481 2481 2481 0 +29.53(+1.20%)
Mar 28, 2018 2445 2466 2433 2452 0 +33.07(+1.37%)
Mar 27, 2018 2438 2450 2412 2419 0 -26.95(-1.10%)
Mar 26, 2018 2450 2459 2428 2446 0 +30.30(+1.25%)
Mar 23, 2018 2447 2465 2411 2416 0 -22.35(-0.92%)
Mar 22, 2018 2449 2462 2436 2438 0 -15.23(-0.62%)
Mar 21, 2018 2472 2476 2446 2453 0 -24.90(-1.00%)
Mar 20, 2018 2480 2488 2469 2478 0 +4.57(+0.18%)
Mar 19, 2018 2480 2490 2467 2473 0 -16.34(-0.66%)
Mar 16, 2018 2484 2494 2477 2490 0 +8.17(+0.33%)
Mar 15, 2018 2486 2501 2478 2482 0 -1.77(-0.07%)
Mar 14, 2018 2498 2501 2468 2483 0 +4.55(+0.18%)
Mar 13, 2018 2500 2504 2475 2479 0 -25.46(-1.02%)
Mar 12, 2018 2504 2521 2496 2504 0 +3.99(+0.16%)
Mar 09, 2018 2487 2500 2479 2500 0 +15.48(+0.62%)
Mar 08, 2018 2459 2487 2453 2485 0 +48.45(+1.99%)
Mar 07, 2018 2436 2438 2428 2436 0 -1.65(-0.07%)
Mar 06, 2018 2435 2446 2418 2438 0 +4.25(+0.17%)
Mar 05, 2018 2405 2436 2399 2434 0 +12.96(+0.54%)
Mar 02, 2018 2397 2422 2381 2421 0 +1.10(+0.05%)
Mar 01, 2018 2428 2433 2398 2420 0 -21.56(-0.88%)
Feb 28, 2018 2472 2473 2441 2441 0 -26.50(-1.07%)
Feb 27, 2018 2488 2496 2462 2468 0 -29.74(-1.19%)
Feb 26, 2018 2497 2505 2481 2498 0 +6.16(+0.25%)
Feb 23, 2018 2469 2492 2461 2491 0 +44.56(+1.82%)
Feb 22, 2018 2451 2458 2443 2447 0 -19.55(-0.79%)
Feb 21, 2018 2496 2517 2450 2466 0 -23.71(-0.95%)
Feb 20, 2018 2497 2508 2486 2490 0 -25.71(-1.02%)
Feb 16, 2018 2516 2516 2516 2516 0 +10.80(+0.43%)
Feb 15, 2018 2484 2506 2472 2505 0 +32.40(+1.31%)
Feb 14, 2018 2455 2477 2446 2473 0 +20.29(+0.83%)
Feb 13, 2018 2454 2462 2439 2452 0 +6.92(+0.28%)
Feb 12, 2018 2435 2460 2430 2445 0 +27.09(+1.12%)
Feb 09, 2018 2428 2434 2369 2418 0 +11.66(+0.48%)
Feb 08, 2018 2464 2470 2406 2407 0 -33.05(-1.35%)
Feb 07, 2018 2452 2476 2438 2440 0 -21.50(-0.87%)
Feb 06, 2018 2407 2465 2397 2461 0 +25.29(+1.04%)
Feb 05, 2018 2483 2491 2418 2436 0 -82.22(-3.27%)
Feb 02, 2018 2547 2551 2514 2518 0 -38.04(-1.49%)
Feb 01, 2018 2546 2563 2541 2556 0 -2.77(-0.11%)
Jan 31, 2018 2553 2570 2547 2559 0 +15.85(+0.62%)
Jan 30, 2018 2546 2551 2538 2543 0 +6.04(+0.24%)
Jan 29, 2018 2557 2572 2536 2537 0 -49.87(-1.93%)
Jan 26, 2018 2589 2603 2570 2587 0 +9.41(+0.37%)
Jan 25, 2018 2614 2618 2574 2577 0 +0.68(+0.03%)
Jan 24, 2018 2584 2597 2564 2577 0 -13.78(-0.53%)
Jan 23, 2018 2581 2595 2572 2591 0 +15.13(+0.59%)
Jan 22, 2018 2568 2578 2562 2575 0 +4.44(+0.17%)
Jan 19, 2018 2575 2588 2567 2571 0 +4.72(+0.18%)
Jan 18, 2018 2573 2582 2553 2566 0 -6.06(-0.24%)
Jan 17, 2018 2560 2587 2558 2572 0 +29.44(+1.16%)
Jan 16, 2018 2547 2560 2540 2543 0 -19.05(-0.74%)
Jan 12, 2018 2562 2562 2562 2562 0 +3.88(+0.15%)
Jan 11, 2018 2562 2571 2554 2558 0 +0.62(+0.02%)
Jan 10, 2018 2560 2568 2539 2557 0 -15.81(-0.61%)
Jan 09, 2018 2555 2578 2547 2573 0 +10.77(+0.42%)
Jan 08, 2018 2574 2577 2546 2562 0 -10.29(-0.40%)
Jan 05, 2018 2577 2587 2555 2573 0 -17.70(-0.68%)
Jan 04, 2018 2606 2615 2585 2590 0 -16.44(-0.63%)
Jan 03, 2018 2597 2613 2591 2607 0 +8.66(+0.33%)
Jan 02, 2018 2631 2632 2594 2598 0 -18.16(-0.69%)
Dec 29, 2017 2616 2616 2616 2616 0 +17.82(+0.69%)
Dec 28, 2017 2601 2606 2587 2599 0 +17.94(+0.70%)
Dec 27, 2017 2582 2588 2568 2581 0 +7.58(+0.29%)
Dec 26, 2017 2564 2579 2559 2573 0 +7.14(+0.28%)
Dec 22, 2017 2572 2577 2556 2566 0 +2.33(+0.09%)
Dec 21, 2017 2565 2578 2557 2564 0 +8.53(+0.33%)
Dec 20, 2017 2566 2569 2543 2555 0 +5.95(+0.23%)
Dec 19, 2017 2557 2567 2546 2549 0 -6.20(-0.24%)
Dec 18, 2017 2569 2580 2550 2555 0 +8.86(+0.35%)
Dec 15, 2017 2538 2550 2526 2546 0 +2.19(+0.09%)
Dec 14, 2017 2530 2553 2525 2544 0 +19.84(+0.79%)
Dec 13, 2017 2525 2537 2518 2524 0 +4.94(+0.20%)
Dec 12, 2017 2528 2545 2509 2519 0 -10.89(-0.43%)
Dec 11, 2017 2528 2533 2512 2530 0 +2.68(+0.11%)
Dec 08, 2017 2516 2529 2511 2528 0 +9.85(+0.39%)
Dec 07, 2017 2519 2529 2511 2518 0 -15.40(-0.61%)
Dec 06, 2017 2516 2541 2512 2533 0 +32.05(+1.28%)
Dec 05, 2017 2508 2517 2494 2501 0 +2.99(+0.12%)
Dec 04, 2017 2509 2511 2482 2498 0 +1.30(+0.05%)
Dec 01, 2017 2484 2498 2476 2497 0 +12.78(+0.51%)
Nov 30, 2017 2486 2502 2465 2484 0 +2.58(+0.10%)
Nov 29, 2017 2521 2525 2470 2482 0 -40.67(-1.61%)
Nov 28, 2017 2522 2527 2510 2522 0 +15.65(+0.62%)
Nov 27, 2017 2519 2521 2497 2507 0 -8.92(-0.35%)
Nov 24, 2017 2522 2526 2506 2515 0 +32.54(+1.31%)
Nov 22, 2017 2490 2494 2465 2483 0 -1.38(-0.06%)
Nov 21, 2017 2484 2493 2473 2484 0 +16.88(+0.68%)
Nov 20, 2017 2466 2479 2462 2467 0 +17.65(+0.72%)
Nov 17, 2017 2459 2460 2442 2450 0 -2.60(-0.11%)
Nov 16, 2017 2462 2465 2451 2452 0 +12.51(+0.51%)
Nov 15, 2017 2454 2481 2431 2440 0 -19.92(-0.81%)
Nov 14, 2017 2465 2471 2447 2460 0 -3.32(-0.13%)
Nov 13, 2017 2449 2467 2445 2463 0 +6.42(+0.26%)
Nov 10, 2017 2448 2459 2440 2457 0 +9.78(+0.40%)
Nov 09, 2017 2442 2454 2435 2447 0 +5.89(+0.24%)
Nov 08, 2017 2428 2446 2425 2441 0 +6.85(+0.28%)
Nov 07, 2017 2438 2447 2428 2434 0 -24.20(-0.98%)
Nov 06, 2017 2448 2463 2446 2458 0 +13.42(+0.55%)
Nov 03, 2017 2436 2453 2435 2445 0 +15.85(+0.65%)
Nov 02, 2017 2429 2439 2415 2429 0 +1.19(+0.05%)
Nov 01, 2017 2465 2468 2427 2428 0 -43.03(-1.74%)
Oct 31, 2017 2452 2476 2448 2471 0 +26.67(+1.09%)
Oct 30, 2017 2451 2456 2437 2444 0 +4.12(+0.17%)
Oct 27, 2017 2437 2456 2427 2440 0 +16.02(+0.66%)
Oct 26, 2017 2427 2434 2418 2424 0 +0.22(+0.01%)
Oct 25, 2017 2430 2435 2411 2424 0 +2.89(+0.12%)
Oct 24, 2017 2433 2438 2416 2421 0 -11.54(-0.47%)
Oct 23, 2017 2431 2439 2426 2433 0 +9.65(+0.40%)
Oct 20, 2017 2439 2440 2418 2423 0 -10.72(-0.44%)
Oct 19, 2017 2432 2437 2427 2434 0 +5.38(+0.22%)
Oct 18, 2017 2436 2442 2424 2428 0 +5.51(+0.23%)
Oct 17, 2017 2415 2431 2406 2423 0 +0.30(+0.01%)
Oct 16, 2017 2413 2427 2409 2422 0 +2.27(+0.09%)
Oct 13, 2017 2420 2429 2409 2420 0 +0.95(+0.04%)
Oct 12, 2017 2413 2430 2408 2419 0 +1.72(+0.07%)
Oct 11, 2017 2415 2422 2407 2418 0 +7.02(+0.29%)
Oct 10, 2017 2395 2420 2395 2410 0 +18.53(+0.77%)
Oct 09, 2017 2398 2403 2390 2392 0 +2.00(+0.08%)
Oct 06, 2017 2375 2393 2368 2390 0 +5.33(+0.22%)
Oct 05, 2017 2397 2405 2375 2385 0 +25.46(+1.08%)
Oct 04, 2017 2358 2369 2350 2359 0 +23.36(+1.00%)
Oct 03, 2017 2334 2348 2329 2336 0 +6.88(+0.30%)
Oct 02, 2017 2346 2356 2327 2329 0 -13.94(-0.59%)
Sep 29, 2017 2343 2352 2334 2343 0 +6.52(+0.28%)
Sep 28, 2017 2332 2344 2325 2336 0 +11.25(+0.48%)
Sep 27, 2017 2321 2334 2312 2325 0 -6.03(-0.26%)
Sep 26, 2017 2335 2342 2317 2331 0 -14.77(-0.63%)
Sep 25, 2017 2354 2358 2336 2346 0 -4.75(-0.20%)
Sep 22, 2017 2350 2357 2345 2351 0 +6.59(+0.28%)
Sep 21, 2017 2340 2351 2333 2344 0 -1.45(-0.06%)
Sep 20, 2017 2359 2367 2325 2346 0 -49.43(-2.06%)
Sep 19, 2017 2403 2409 2389 2395 0 -9.77(-0.41%)
Sep 18, 2017 2403 2413 2397 2405 0 +7.59(+0.32%)
Sep 15, 2017 2406 2410 2396 2397 0 +2.07(+0.09%)
Sep 14, 2017 2397 2400 2385 2395 0 -2.24(-0.09%)
Sep 13, 2017 2412 2416 2393 2397 0 -28.86(-1.19%)
Sep 12, 2017 2424 2431 2416 2426 0 +7.76(+0.32%)
Sep 11, 2017 2410 2424 2406 2418 0 +9.16(+0.38%)
Sep 08, 2017 2407 2422 2405 2409 0 +13.73(+0.57%)
Sep 07, 2017 2396 2403 2386 2396 0 +11.41(+0.48%)
Sep 06, 2017 2383 2389 2361 2384 0 +4.25(+0.18%)
Sep 05, 2017 2382 2387 2364 2380 0 +0.23(+0.01%)
Sep 01, 2017 2392 2393 2369 2380 0 +5.74(+0.24%)
Aug 31, 2017 2364 2376 2361 2374 0 +20.30(+0.86%)
Aug 30, 2017 2348 2358 2344 2354 0 +8.19(+0.35%)
Aug 29, 2017 2336 2349 2335 2345 0 +3.95(+0.17%)
Aug 28, 2017 2346 2351 2331 2341 0 -2.92(-0.12%)
Aug 25, 2017 2341 2356 2337 2344 0 +11.91(+0.51%)
Aug 24, 2017 2346 2352 2329 2332 0 -6.89(-0.29%)
Aug 23, 2017 2346 2350 2334 2339 0 -3.38(-0.14%)
Aug 22, 2017 2349 2355 2337 2343 0 -5.00(-0.21%)
Aug 21, 2017 2345 2351 2338 2348 0 +10.45(+0.45%)
Aug 18, 2017 2340 2347 2323 2337 0 -7.52(-0.32%)
Aug 17, 2017 2370 2373 2344 2345 0 -19.63(-0.83%)
Aug 16, 2017 2366 2372 2358 2364 0 +32.83(+1.41%)
Aug 15, 2017 2327 2335 2318 2332 0 +15.85(+0.68%)
Aug 14, 2017 2309 2329 2305 2316 0 +17.90(+0.78%)
Aug 11, 2017 2290 2308 2287 2298 0 +8.51(+0.37%)
Aug 10, 2017 2299 2304 2286 2289 0 -23.16(-1.00%)
Aug 09, 2017 2300 2317 2295 2312 0 -20.74(-0.89%)
Aug 08, 2017 2340 2347 2326 2333 0 -6.03(-0.26%)
Aug 07, 2017 2329 2341 2324 2339 0 +13.76(+0.59%)
Aug 04, 2017 2306 2329 2301 2326 0 +31.18(+1.36%)
Aug 03, 2017 2304 2312 2293 2294 0 -9.88(-0.43%)
Aug 02, 2017 2305 2310 2290 2304 0 +0.28(+0.01%)
Aug 01, 2017 2306 2319 2301 2304 0 +0.05(+0.00%)
Jul 31, 2017 2308 2312 2298 2304 0 +1.75(+0.08%)
Jul 28, 2017 2305 2309 2283 2302 0 +36.13(+1.59%)
Jul 27, 2017 2285 2294 2250 2266 0 +86.59(+3.97%)
Jul 26, 2017 2180 2188 2173 2179 0 +14.16(+0.65%)
Jul 25, 2017 2180 2181 2158 2165 0 -4.62(-0.21%)
Jul 24, 2017 2175 2179 2161 2170 0 -27.84(-1.27%)
Jul 21, 2017 2196 2202 2184 2198 0 -8.66(-0.39%)
Jul 20, 2017 2208 2217 2198 2206 0 +3.44(+0.16%)
Jul 19, 2017 2198 2205 2190 2203 0 +6.74(+0.31%)
Jul 18, 2017 2191 2202 2188 2196 0 -0.83(-0.04%)
Jul 17, 2017 2210 2214 2195 2197 0 -13.69(-0.62%)
Jul 14, 2017 2203 2211 2194 2211 0 +27.94(+1.28%)
Jul 13, 2017 2194 2194 2174 2183 0 -7.06(-0.32%)
Jul 12, 2017 2178 2198 2174 2190 0 +37.59(+1.75%)
Jul 11, 2017 2148 2157 2140 2152 0 -11.43(-0.53%)
Jul 10, 2017 2163 2172 2157 2164 0 +12.63(+0.59%)
Jul 07, 2017 2151 2159 2145 2151 0 -2.20(-0.10%)
Jul 06, 2017 2143 2161 2142 2153 0 -12.06(-0.56%)
Jul 05, 2017 2148 2171 2146 2165 0 +9.99(+0.46%)
Jul 03, 2017 2161 2169 2152 2155 0 -15.30(-0.70%)
Jun 30, 2017 2180 2188 2163 2171 0 -0.84(-0.04%)
Jun 29, 2017 2193 2195 2164 2171 0 +14.41(+0.67%)
Jun 28, 2017 2146 2164 2139 2157 0 +18.37(+0.86%)
Jun 27, 2017 2140 2149 2132 2139 0 +1.94(+0.09%)
Jun 26, 2017 2144 2150 2133 2137 0 +4.36(+0.20%)
Jun 23, 2017 2129 2141 2124 2132 0 -2.51(-0.12%)
Jun 22, 2017 2144 2148 2132 2135 0 -27.94(-1.29%)
Jun 21, 2017 2164 2174 2158 2163 0 -5.85(-0.27%)
Jun 20, 2017 2177 2185 2163 2169 0 -2.40(-0.11%)
Jun 19, 2017 2161 2175 2155 2171 0 +20.19(+0.94%)
Jun 16, 2017 2143 2153 2134 2151 0 +19.09(+0.90%)
Jun 15, 2017 2116 2136 2112 2132 0 -0.30(-0.01%)
Jun 14, 2017 2140 2145 2126 2132 0 +11.93(+0.56%)
Jun 13, 2017 2122 2127 2112 2120 0 +5.97(+0.28%)
Jun 12, 2017 2115 2123 2094 2114 0 -9.62(-0.45%)
Jun 09, 2017 2138 2145 2118 2124 0 -13.31(-0.62%)
Jun 08, 2017 2151 2155 2128 2137 0 -31.77(-1.46%)
Jun 07, 2017 2182 2186 2156 2169 0 -11.81(-0.54%)
Jun 06, 2017 2174 2187 2171 2181 0 -0.91(-0.04%)
Jun 05, 2017 2182 2186 2170 2182 0 -5.05(-0.23%)
Jun 02, 2017 2186 2193 2178 2187 0 +8.42(+0.39%)
Jun 01, 2017 2176 2182 2160 2178 0 +18.45(+0.85%)
May 31, 2017 2162 2171 2148 2160 0 +18.42(+0.86%)
May 30, 2017 2134 2148 2131 2141 0 -5.28(-0.25%)
May 26, 2017 2134 2151 2132 2147 0 -3.67(-0.17%)
May 25, 2017 2143 2160 2137 2150 0 +3.00(+0.14%)
May 24, 2017 2149 2155 2134 2147 0 -3.23(-0.15%)
May 23, 2017 2159 2178 2144 2151 0 -4.73(-0.22%)
May 22, 2017 2147 2163 2145 2155 0 +8.59(+0.40%)
May 19, 2017 2135 2152 2133 2147 0 +17.79(+0.84%)
May 18, 2017 2134 2135 2116 2129 0 -13.74(-0.64%)
May 17, 2017 2158 2166 2142 2143 0 -11.70(-0.54%)
May 16, 2017 2151 2161 2142 2154 0 +38.40(+1.81%)
May 15, 2017 2114 2121 2107 2116 0 -3.26(-0.15%)
May 12, 2017 2114 2124 2111 2119 0 +1.43(+0.07%)
May 11, 2017 2105 2119 2100 2118 0 +6.94(+0.33%)
May 10, 2017 2114 2115 2105 2111 0 -3.63(-0.17%)
May 09, 2017 2126 2126 2111 2114 0 -8.41(-0.40%)
May 08, 2017 2123 2129 2111 2123 0 +7.84(+0.37%)
May 05, 2017 2105 2116 2097 2115 0 +10.69(+0.51%)
May 04, 2017 2069 2107 2068 2104 0 +34.34(+1.66%)
May 03, 2017 2079 2079 2062 2070 0 -4.13(-0.20%)
May 02, 2017 2070 2083 2065 2074 0 +8.96(+0.43%)
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.