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 (%)
Jun 30, 2010 695.13 1267 1254 1256 0 -9.62(-0.76%)
Jun 29, 2010 707.33 1274 1262 1266 0 -10.42(-0.82%)
Jun 25, 2010 711.01 1279 1271 1276 0 +1.14(+0.09%)
Jun 24, 2010 715.43 1283 1274 1275 0 -9.23(-0.72%)
Jun 23, 2010 723.45 1290 1281 1284 0 -5.26(-0.41%)
Jun 22, 2010 728.16 1298 1289 1290 0 +1.03(+0.08%)
Jun 21, 2010 730.34 1299 1286 1289 0 -4.35(-0.34%)
Jun 18, 2010 727.69 1297 1291 1293 0 -5.53(-0.43%)
Jun 17, 2010 737.32 1303 1294 1298 0 -2.09(-0.16%)
Jun 16, 2010 730.81 1302 1295 1301 0 +3.41(+0.26%)
Jun 15, 2010 730.29 1298 1290 1297 0 +4.81(+0.37%)
Jun 14, 2010 729.33 1300 1289 1292 0 +10.35(+0.81%)
Jun 11, 2010 1277 1282 1273 1282 0 +1.34(+0.10%)
Jun 10, 2010 713.71 1283 1275 1281 0 +16.44(+1.30%)
Jun 09, 2010 698.60 1275 1261 1264 0 +11.78(+0.94%)
Jun 08, 2010 1244 1254 1240 1252 0 +9.49(+0.76%)
Jun 07, 2010 686.04 1256 1243 1243 0 -8.83(-0.71%)
Jun 04, 2010 686.73 1262 1249 1252 0 -18.91(-1.49%)
Jun 03, 2010 706.32 1273 1264 1271 0 +3.38(+0.27%)
Jun 02, 2010 692.35 1267 1253 1267 0 +16.27(+1.30%)
Jun 01, 2010 687.97 1263 1249 1251 0 +2.60(+0.21%)
May 28, 2010 1248 1248 1248 0 -2.97(-0.24%)
May 27, 2010 671.55 1252 1236 1251 0 +26.67(+2.18%)
May 26, 2010 664.58 1238 1223 1225 0 -7.10(-0.58%)
May 25, 2010 660.63 1232 1219 1232 0 -6.98(-0.56%)
May 24, 2010 671.88 1248 1236 1239 0 -5.69(-0.46%)
May 21, 2010 1227 1246 1225 1244 0 +4.96(+0.40%)
May 20, 2010 678.30 1252 1239 1240 0 -26.12(-2.06%)
May 19, 2010 702.18 1272 1257 1266 0 -5.26(-0.41%)
May 18, 2010 723.63 1290 1269 1271 0 -9.04(-0.71%)
May 17, 2010 714.29 1283 1268 1280 0 +1.35(+0.11%)
May 14, 2010 715.11 1289 1274 1279 0 -14.95(-1.16%)
May 13, 2010 729.23 1300 1291 1294 0 -4.79(-0.37%)
May 12, 2010 729.05 1301 1292 1298 0 +5.43(+0.42%)
May 11, 2010 1296 1302 1292 1293 0 +1.79(+0.14%)
May 10, 2010 731.53 1299 1287 1291 0 +29.88(+2.37%)
May 07, 2010 703.57 1276 1252 1261 0 +57.24(+4.75%)
May 06, 2010 719.70 1306 1198 1204 0 -99.01(-7.60%)
May 05, 2010 1306 1307 1295 1303 0 -15.83(-1.20%)
May 04, 2010 762.81 1329 1315 1319 0 -8.91(-0.67%)
May 03, 2010 767.73 1337 1325 1328 0 -2.63(-0.20%)
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%)
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.