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, 2010 773.43 1342 1330 1330 0 -11.24(-0.84%)
Apr 29, 2010 1340 1346 1338 1342 0 +19.81(+1.50%)
Apr 28, 2010 760.53 1329 1318 1322 0 -2.24(-0.17%)
Apr 27, 2010 776.97 1345 1323 1324 0 -25.17(-1.87%)
Apr 26, 2010 791.31 1359 1348 1349 0 -5.58(-0.41%)
Apr 23, 2010 789.44 1356 1349 1355 0 -0.56(-0.04%)
Apr 22, 2010 787.59 1356 1344 1355 0 +1.86(+0.14%)
Apr 21, 2010 794.08 1360 1351 1354 0 -7.22(-0.53%)
Apr 20, 2010 792.67 1362 1354 1361 0 +6.44(+0.48%)
Apr 19, 2010 781.67 1356 1344 1354 0 -3.23(-0.24%)
Apr 16, 2010 799.53 1366 1352 1358 0 -6.43(-0.47%)
Apr 15, 2010 795.07 1367 1358 1364 0 -7.10(-0.52%)
Apr 14, 2010 804.59 1371 1365 1371 0 +5.64(+0.41%)
Apr 13, 2010 802.81 1369 1360 1365 0 +12.76(+0.94%)
Apr 12, 2010 787.16 1357 1348 1353 0 +1.29(+0.10%)
Apr 09, 2010 778.42 1352 1343 1351 0 +14.85(+1.11%)
Apr 08, 2010 762.66 1338 1325 1337 0 +7.64(+0.57%)
Apr 07, 2010 1330 1333 1327 1329 0 -5.65(-0.42%)
Apr 06, 2010 765.98 1336 1327 1335 0 +1.80(+0.14%)
Apr 05, 2010 768.72 1335 1330 1333 0 +1.34(+0.10%)
Apr 01, 2010 1331 1331 1331 0 +12.75(+0.97%)
Mar 31, 2010 1319 1321 1313 1319 0 +2.56(+0.19%)
Mar 30, 2010 1315 1319 1313 1316 0 +7.79(+0.60%)
Mar 29, 2010 1307 1313 1305 1308 0 +0.72(+0.06%)
Mar 26, 2010 742.91 1312 1305 1308 0 +1.34(+0.10%)
Mar 25, 2010 745.63 1313 1306 1306 0 +1.69(+0.13%)
Mar 24, 2010 742.76 1312 1303 1305 0 -9.16(-0.70%)
Mar 23, 2010 742.06 1315 1305 1314 0 +4.57(+0.35%)
Mar 22, 2010 735.91 1312 1299 1309 0 +5.03(+0.39%)
Mar 19, 2010 746.56 1312 1301 1304 0 -9.17(-0.70%)
Mar 18, 2010 1313 1316 1309 1313 0 -2.33(-0.18%)
Mar 17, 2010 757.39 1323 1313 1316 0 -2.37(-0.18%)
Mar 16, 2010 746.21 1319 1309 1318 0 +9.81(+0.75%)
Mar 15, 2010 742.11 1310 1305 1308 0 -0.99(-0.08%)
Mar 12, 2010 743.78 1311 1306 1309 0 +6.97(+0.54%)
Mar 11, 2010 737.24 1304 1295 1302 0 +1.67(+0.13%)
Mar 10, 2010 732.99 1303 1295 1300 0 +4.42(+0.34%)
Mar 09, 2010 729.85 1301 1294 1296 0 -2.87(-0.22%)
Mar 08, 2010 1300 1302 1294 1299 0 -0.44(-0.03%)
Mar 05, 2010 727.26 1301 1290 1299 0 +7.26(+0.56%)
Mar 04, 2010 727.69 1297 1288 1292 0 -0.69(-0.05%)
Mar 03, 2010 723.93 1297 1290 1293 0 -2.39(-0.18%)
Mar 02, 2010 729.54 1299 1292 1295 0 -1.65(-0.13%)
Mar 01, 2010 724.78 1299 1288 1297 0 +4.95(+0.38%)
Feb 26, 2010 715.43 1294 1281 1292 0 +2.26(+0.18%)
Feb 25, 2010 718.08 1291 1280 1290 0 -4.91(-0.38%)
Feb 24, 2010 729.09 1301 1293 1295 0 +1.18(+0.09%)
Feb 23, 2010 731.22 1299 1292 1293 0 -5.68(-0.44%)
Feb 22, 2010 733.61 1302 1297 1299 0 -4.28(-0.33%)
Feb 19, 2010 732.08 1307 1298 1303 0 -2.96(-0.23%)
Feb 18, 2010 733.77 1309 1300 1306 0 +3.17(+0.24%)
Feb 17, 2010 733.93 1306 1300 1303 0 +5.98(+0.46%)
Feb 16, 2010 721.79 1297 1286 1297 0 +13.61(+1.06%)
Feb 12, 2010 1284 1284 1284 0 +3.24(+0.25%)
Feb 11, 2010 698.67 1283 1265 1280 0 +1.80(+0.14%)
Feb 10, 2010 709.24 1283 1273 1278 0 +1.70(+0.13%)
Feb 09, 2010 705.02 1282 1268 1277 0 +11.53(+0.91%)
Feb 08, 2010 701.13 1273 1264 1265 0 -6.77(-0.53%)
Feb 05, 2010 701.78 1273 1259 1272 0 -8.20(-0.64%)
Feb 04, 2010 732.73 1300 1279 1280 0 -33.65(-2.56%)
Feb 03, 2010 748.13 1318 1308 1314 0 -10.38(-0.78%)
Feb 02, 2010 750.88 1326 1315 1324 0 +8.50(+0.65%)
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.