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 (%)
Jul 29, 2016 2022 2033 2010 2026 0 -2.13(-0.11%)
Jul 28, 2016 2037 2041 2018 2028 0 +51.80(+2.62%)
Jul 27, 2016 1994 1997 1967 1977 0 -30.83(-1.54%)
Jul 26, 2016 2016 2020 2001 2008 0 +10.02(+0.50%)
Jul 25, 2016 2004 2005 1991 1998 0 -7.66(-0.38%)
Jul 22, 2016 1980 2007 1980 2005 0 +23.41(+1.18%)
Jul 21, 2016 1975 1989 1972 1982 0 -6.75(-0.34%)
Jul 20, 2016 1967 1992 1962 1988 0 +25.35(+1.29%)
Jul 19, 2016 1962 1973 1955 1963 0 -23.95(-1.21%)
Jul 18, 2016 1988 1992 1979 1987 0 +9.87(+0.50%)
Jul 15, 2016 1977 1985 1969 1977 0 -4.97(-0.25%)
Jul 14, 2016 1995 2001 1978 1982 0 -6.07(-0.31%)
Jul 13, 2016 1973 1997 1972 1988 0 -11.03(-0.55%)
Jul 12, 2016 1993 2008 1976 1999 0 +13.43(+0.68%)
Jul 11, 2016 1982 1999 1975 1986 0 +2.03(+0.10%)
Jul 08, 2016 1984 1991 1992 1984 0 -10.62(-0.53%)
Jul 07, 2016 1999 2003 1989 1994 0 +2.51(+0.13%)
Jul 06, 2016 1992 1992 1992 1992 0 +3.67(+0.18%)
Jul 05, 2016 1973 1996 1969 1988 0 +1.10(+0.06%)
Jul 01, 2016 1987 1987 1987 1987 0 +4.53(+0.23%)
Jun 30, 2016 1947 1986 1935 1983 0 +71.85(+3.76%)
Jun 29, 2016 1888 1926 1879 1911 0 +42.13(+2.25%)
Jun 28, 2016 1861 1872 1836 1869 0 +44.24(+2.42%)
Jun 27, 2016 1815 1829 1791 1824 0 -7.19(-0.39%)
Jun 24, 2016 1839 1884 1817 1832 0 -80.01(-4.19%)
Jun 23, 2016 1914 1918 1893 1912 0 +20.56(+1.09%)
Jun 22, 2016 1902 1922 1888 1891 0 +2.63(+0.14%)
Jun 21, 2016 1889 1898 1878 1888 0 +22.10(+1.18%)
Jun 20, 2016 1886 1887 1866 1866 0 +41.56(+2.28%)
Jun 17, 2016 1830 1836 1811 1825 0 -12.13(-0.66%)
Jun 16, 2016 1797 1839 1792 1837 0 +23.22(+1.28%)
Jun 15, 2016 1829 1832 1808 1814 0 +8.60(+0.48%)
Jun 14, 2016 1789 1810 1779 1805 0 -7.32(-0.40%)
Jun 13, 2016 1807 1826 1804 1812 0 -26.13(-1.42%)
Jun 10, 2016 1840 1848 1827 1839 0 -44.52(-2.36%)
Jun 09, 2016 1889 1893 1875 1883 0 -23.03(-1.21%)
Jun 08, 2016 1895 1913 1892 1906 0 +10.03(+0.53%)
Jun 07, 2016 1904 1910 1888 1896 0 -8.34(-0.44%)
Jun 06, 2016 1897 1910 1892 1904 0 +9.03(+0.48%)
Jun 03, 2016 1892 1900 1885 1895 0 +9.08(+0.48%)
Jun 02, 2016 1878 1889 1871 1886 0 -2.13(-0.11%)
Jun 01, 2016 1872 1894 1870 1888 0 -5.94(-0.31%)
May 31, 2016 1917 1933 1888 1894 0 -33.70(-1.75%)
May 27, 2016 1928 1928 1928 1928 0 +6.29(+0.33%)
May 26, 2016 1920 1925 1913 1922 0 +5.51(+0.29%)
May 25, 2016 1917 1924 1911 1916 0 +1.97(+0.10%)
May 24, 2016 1892 1917 1891 1914 0 +49.01(+2.63%)
May 23, 2016 1866 1875 1863 1865 0 -0.33(-0.02%)
May 20, 2016 1885 1886 1864 1866 0 -13.44(-0.72%)
May 19, 2016 1872 1881 1859 1879 0 +1.58(+0.08%)
May 18, 2016 1894 1899 1867 1877 0 -10.92(-0.58%)
May 17, 2016 1917 1919 1884 1888 0 -38.40(-1.99%)
May 16, 2016 1912 1934 1911 1927 0 +9.60(+0.50%)
May 13, 2016 1917 1928 1911 1917 0 -10.04(-0.52%)
May 12, 2016 1938 1940 1920 1927 0 -2.42(-0.13%)
May 11, 2016 1933 1946 1926 1930 0 -8.55(-0.44%)
May 10, 2016 1921 1939 1918 1938 0 +15.22(+0.79%)
May 09, 2016 1917 1931 1915 1923 0 +11.06(+0.58%)
May 06, 2016 1897 1913 1893 1912 0 +0.22(+0.01%)
May 05, 2016 1900 1915 1897 1912 0 +11.43(+0.60%)
May 04, 2016 1886 1906 1881 1900 0 -7.22(-0.38%)
May 03, 2016 1903 1913 1893 1907 0 -3.65(-0.19%)
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.