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 28, 2019 2831 2847 2807 2834 0 +38.90(+1.39%)
Jun 27, 2019 2783 2800 2771 2795 0 +6.23(+0.22%)
Jun 26, 2019 2794 2802 2783 2789 0 -11.37(-0.41%)
Jun 25, 2019 2809 2819 2790 2800 0 -7.93(-0.28%)
Jun 24, 2019 2806 2823 2794 2808 0 +24.08(+0.86%)
Jun 21, 2019 2783 2794 2761 2784 0 -17.24(-0.62%)
Jun 20, 2019 2794 2811 2792 2801 0 +13.58(+0.49%)
Jun 19, 2019 2757 2790 2751 2788 0 +30.87(+1.12%)
Jun 18, 2019 2812 2814 2753 2757 0 -23.31(-0.84%)
Jun 17, 2019 2782 2790 2774 2780 0 -20.39(-0.73%)
Jun 14, 2019 2801 2814 2795 2801 0 -16.01(-0.57%)
Jun 13, 2019 2832 2838 2804 2817 0 -14.18(-0.50%)
Jun 12, 2019 2848 2859 2827 2831 0 -0.10(-0.00%)
Jun 11, 2019 2821 2837 2814 2831 0 +8.36(+0.30%)
Jun 10, 2019 2831 2834 2814 2823 0 +3.69(+0.13%)
Jun 07, 2019 2803 2830 2800 2819 0 +44.03(+1.59%)
Jun 06, 2019 2782 2797 2765 2775 0 +5.09(+0.18%)
Jun 05, 2019 2756 2777 2745 2770 0 +36.88(+1.35%)
Jun 04, 2019 2743 2756 2711 2733 0 -2.49(-0.09%)
Jun 03, 2019 2734 2747 2721 2735 0 +24.85(+0.92%)
May 31, 2019 2697 2717 2676 2711 0 -53.38(-1.93%)
May 30, 2019 2761 2776 2748 2764 0 +21.55(+0.79%)
May 29, 2019 2769 2771 2734 2742 0 -45.54(-1.63%)
May 28, 2019 2813 2821 2785 2788 0 -23.14(-0.82%)
May 24, 2019 2828 2833 2798 2811 0 -0.90(-0.03%)
May 23, 2019 2807 2822 2803 2812 0 -3.01(-0.11%)
May 22, 2019 2783 2819 2778 2815 0 -11.09(-0.39%)
May 21, 2019 2832 2838 2813 2826 0 +5.90(+0.21%)
May 20, 2019 2832 2844 2816 2820 0 -10.00(-0.35%)
May 17, 2019 2836 2852 2828 2830 0 -19.44(-0.68%)
May 16, 2019 2837 2862 2830 2850 0 +15.92(+0.56%)
May 15, 2019 2825 2854 2821 2834 0 +10.71(+0.38%)
May 14, 2019 2813 2837 2809 2823 0 +13.02(+0.46%)
May 13, 2019 2807 2818 2795 2810 0 -17.57(-0.62%)
May 10, 2019 2818 2832 2799 2828 0 +14.12(+0.50%)
May 09, 2019 2821 2835 2801 2813 0 -7.40(-0.26%)
May 08, 2019 2809 2830 2807 2821 0 +8.83(+0.31%)
May 07, 2019 2821 2824 2793 2812 0 -7.12(-0.25%)
May 06, 2019 2804 2824 2794 2819 0 -17.80(-0.63%)
May 03, 2019 2826 2846 2820 2837 0 +34.59(+1.23%)
May 02, 2019 2823 2828 2792 2802 0 -19.95(-0.71%)
May 01, 2019 2850 2858 2819 2822 0 -16.99(-0.60%)
Apr 30, 2019 2818 2844 2809 2839 0 +28.20(+1.00%)
Apr 29, 2019 2810 2817 2797 2811 0 -2.97(-0.11%)
Apr 26, 2019 2811 2824 2802 2814 0 +29.07(+1.04%)
Apr 25, 2019 2759 2795 2756 2785 0 +7.34(+0.26%)
Apr 24, 2019 2767 2787 2765 2778 0 +13.22(+0.48%)
Apr 23, 2019 2769 2784 2751 2764 0 +22.14(+0.81%)
Apr 22, 2019 2724 2751 2712 2742 0 +16.86(+0.62%)
Apr 18, 2019 2700 2734 2694 2725 0 +36.71(+1.37%)
Apr 17, 2019 2678 2698 2670 2689 0 +1.66(+0.06%)
Apr 16, 2019 2698 2702 2683 2687 0 -18.42(-0.68%)
Apr 15, 2019 2698 2708 2692 2705 0 +6.78(+0.25%)
Apr 12, 2019 2700 2707 2686 2699 0 -3.77(-0.14%)
Apr 11, 2019 2705 2711 2687 2702 0 +8.53(+0.32%)
Apr 10, 2019 2706 2710 2687 2694 0 -3.50(-0.13%)
Apr 09, 2019 2694 2706 2687 2697 0 -7.14(-0.26%)
Apr 08, 2019 2706 2707 2691 2705 0 +2.92(+0.11%)
Apr 05, 2019 2696 2711 2681 2702 0 +4.61(+0.17%)
Apr 04, 2019 2659 2711 2647 2697 0 +36.99(+1.39%)
Apr 03, 2019 2646 2665 2640 2660 0 +0.07(+0.00%)
Apr 02, 2019 2664 2670 2649 2660 0 +3.53(+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.