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, 2011 846.19 853.46 843.92 851.33 0 +7.07(+0.84%)
Jun 29, 2011 843.32 847.38 838.89 844.27 0 +1.49(+0.18%)
Jun 28, 2011 837.82 845.42 836.40 842.78 0 -1.62(-0.19%)
Jun 27, 2011 842.43 848.50 841.34 844.40 0 +7.57(+0.90%)
Jun 24, 2011 839.79 841.67 833.76 836.83 0 -3.82(-0.45%)
Jun 23, 2011 834.53 841.99 829.92 840.65 0 -2.79(-0.33%)
Jun 22, 2011 845.08 850.55 842.65 843.44 0 -16.01(-1.86%)
Jun 21, 2011 852.18 862.71 851.06 859.45 0 +12.09(+1.43%)
Jun 20, 2011 847.85 848.51 845.33 847.36 0 +2.81(+0.33%)
Jun 17, 2011 850.52 853.35 841.78 844.55 0 -1.54(-0.18%)
Jun 16, 2011 839.56 848.75 837.32 846.09 0 -2.70(-0.32%)
Jun 15, 2011 854.25 857.35 845.70 848.79 0 -15.02(-1.74%)
Jun 14, 2011 866.84 868.59 859.40 863.81 0 +1.28(+0.15%)
Jun 13, 2011 864.47 866.80 858.80 862.53 0 +2.27(+0.26%)
Jun 10, 2011 872.56 873.74 857.93 860.26 0 -17.22(-1.96%)
Jun 09, 2011 871.21 880.34 868.12 877.48 0 +14.50(+1.68%)
Jun 08, 2011 864.93 867.33 861.23 862.98 0 -10.49(-1.20%)
Jun 07, 2011 877.67 879.68 873.05 873.47 0 +2.75(+0.32%)
Jun 06, 2011 882.62 884.60 868.85 870.72 0 -7.09(-0.81%)
Jun 03, 2011 873.28 880.18 871.87 877.80 0 +24.99(+2.93%)
May 24, 2011 857.74 859.72 851.91 852.81 0 +0.09(+0.01%)
May 23, 2011 852.66 856.65 849.41 852.73 0 -14.96(-1.72%)
May 20, 2011 869.23 873.52 862.00 867.68 0 -7.14(-0.82%)
May 19, 2011 873.04 877.58 865.82 874.82 0 +7.79(+0.90%)
May 18, 2011 861.11 869.75 859.23 867.02 0 -0.58(-0.07%)
May 17, 2011 863.97 872.91 861.25 867.60 0 -7.17(-0.82%)
May 16, 2011 880.83 883.09 873.78 874.78 0 -2.06(-0.24%)
May 13, 2011 878.89 881.34 871.49 876.84 0 -0.63(-0.07%)
May 12, 2011 868.35 879.23 864.59 877.48 0 +2.62(+0.30%)
May 11, 2011 882.67 884.77 870.09 874.86 0 +0.72(+0.08%)
May 10, 2011 868.99 875.05 866.75 874.14 0 +8.42(+0.97%)
May 09, 2011 863.01 866.88 858.81 865.72 0 +7.42(+0.86%)
May 06, 2011 861.66 868.64 854.07 858.30 0 +13.04(+1.54%)
May 05, 2011 848.20 854.62 844.55 845.26 0 +2.56(+0.30%)
May 04, 2011 847.00 847.57 837.70 842.70 0 -4.97(-0.59%)
May 03, 2011 846.12 851.74 842.77 847.67 0 -8.03(-0.94%)
May 02, 2011 855.60 856.80 854.82 855.70 0 +4.30(+0.51%)
Apr 29, 2011 850.28 853.34 848.78 851.39 0 +1.29(+0.15%)
Apr 28, 2011 844.71 853.06 843.30 850.11 0 -0.95(-0.11%)
Apr 27, 2011 841.94 853.11 840.23 851.06 0 +18.49(+2.22%)
Apr 26, 2011 831.03 836.89 827.43 832.57 0 +1.58(+0.19%)
Apr 25, 2011 829.71 833.30 827.51 830.99 0 -0.58(-0.07%)
Apr 21, 2011 834.50 836.64 829.23 831.57 0 +3.91(+0.47%)
Apr 20, 2011 834.81 836.39 826.96 827.66 0 +3.78(+0.46%)
Apr 19, 2011 819.52 826.11 818.44 823.88 0 +14.55(+1.80%)
Apr 18, 2011 807.88 812.10 801.11 809.34 0 -15.52(-1.88%)
Apr 15, 2011 820.34 827.87 818.06 824.86 0 +5.98(+0.73%)
Apr 14, 2011 816.09 821.36 813.08 818.88 0 +4.94(+0.61%)
Apr 13, 2011 817.39 820.64 812.11 813.93 0 +6.92(+0.86%)
Apr 12, 2011 813.72 815.29 805.16 807.01 0 -8.67(-1.06%)
Apr 11, 2011 819.40 822.23 813.61 815.68 0 -5.61(-0.68%)
Apr 08, 2011 824.46 825.15 818.54 821.29 0 +0.68(+0.08%)
Apr 07, 2011 817.20 826.86 813.97 820.61 0 +3.05(+0.37%)
Apr 06, 2011 817.65 822.35 813.50 817.56 0 +2.26(+0.28%)
Apr 05, 2011 809.95 817.20 808.07 815.30 0 +13.41(+1.67%)
Apr 04, 2011 805.94 807.12 800.52 801.89 0 -1.02(-0.13%)
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.