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 31, 2017 2308 2312 2298 2304 0 +1.75(+0.08%)
Jul 28, 2017 2305 2309 2283 2302 0 +36.13(+1.59%)
Jul 27, 2017 2285 2294 2250 2266 0 +86.59(+3.97%)
Jul 26, 2017 2180 2188 2173 2179 0 +14.16(+0.65%)
Jul 25, 2017 2180 2181 2158 2165 0 -4.62(-0.21%)
Jul 24, 2017 2175 2179 2161 2170 0 -27.84(-1.27%)
Jul 21, 2017 2196 2202 2184 2198 0 -8.66(-0.39%)
Jul 20, 2017 2208 2217 2198 2206 0 +3.44(+0.16%)
Jul 19, 2017 2198 2205 2190 2203 0 +6.74(+0.31%)
Jul 18, 2017 2191 2202 2188 2196 0 -0.83(-0.04%)
Jul 17, 2017 2210 2214 2195 2197 0 -13.69(-0.62%)
Jul 14, 2017 2203 2211 2194 2211 0 +27.94(+1.28%)
Jul 13, 2017 2194 2194 2174 2183 0 -7.06(-0.32%)
Jul 12, 2017 2178 2198 2174 2190 0 +37.59(+1.75%)
Jul 11, 2017 2148 2157 2140 2152 0 -11.43(-0.53%)
Jul 10, 2017 2163 2172 2157 2164 0 +12.63(+0.59%)
Jul 07, 2017 2151 2159 2145 2151 0 -2.20(-0.10%)
Jul 06, 2017 2143 2161 2142 2153 0 -12.06(-0.56%)
Jul 05, 2017 2148 2171 2146 2165 0 +9.99(+0.46%)
Jul 03, 2017 2161 2169 2152 2155 0 -15.30(-0.70%)
Jun 30, 2017 2180 2188 2163 2171 0 -0.84(-0.04%)
Jun 29, 2017 2193 2195 2164 2171 0 +14.41(+0.67%)
Jun 28, 2017 2146 2164 2139 2157 0 +18.37(+0.86%)
Jun 27, 2017 2140 2149 2132 2139 0 +1.94(+0.09%)
Jun 26, 2017 2144 2150 2133 2137 0 +4.36(+0.20%)
Jun 23, 2017 2129 2141 2124 2132 0 -2.51(-0.12%)
Jun 22, 2017 2144 2148 2132 2135 0 -27.94(-1.29%)
Jun 21, 2017 2164 2174 2158 2163 0 -5.85(-0.27%)
Jun 20, 2017 2177 2185 2163 2169 0 -2.40(-0.11%)
Jun 19, 2017 2161 2175 2155 2171 0 +20.19(+0.94%)
Jun 16, 2017 2143 2153 2134 2151 0 +19.09(+0.90%)
Jun 15, 2017 2116 2136 2112 2132 0 -0.30(-0.01%)
Jun 14, 2017 2140 2145 2126 2132 0 +11.93(+0.56%)
Jun 13, 2017 2122 2127 2112 2120 0 +5.97(+0.28%)
Jun 12, 2017 2115 2123 2094 2114 0 -9.62(-0.45%)
Jun 09, 2017 2138 2145 2118 2124 0 -13.31(-0.62%)
Jun 08, 2017 2151 2155 2128 2137 0 -31.77(-1.46%)
Jun 07, 2017 2182 2186 2156 2169 0 -11.81(-0.54%)
Jun 06, 2017 2174 2187 2171 2181 0 -0.91(-0.04%)
Jun 05, 2017 2182 2186 2170 2182 0 -5.05(-0.23%)
Jun 02, 2017 2186 2193 2178 2187 0 +8.42(+0.39%)
Jun 01, 2017 2176 2182 2160 2178 0 +18.45(+0.85%)
May 31, 2017 2162 2171 2148 2160 0 +18.42(+0.86%)
May 30, 2017 2134 2148 2131 2141 0 -5.28(-0.25%)
May 26, 2017 2134 2151 2132 2147 0 -3.67(-0.17%)
May 25, 2017 2143 2160 2137 2150 0 +3.00(+0.14%)
May 24, 2017 2149 2155 2134 2147 0 -3.23(-0.15%)
May 23, 2017 2159 2178 2144 2151 0 -4.73(-0.22%)
May 22, 2017 2147 2163 2145 2155 0 +8.59(+0.40%)
May 19, 2017 2135 2152 2133 2147 0 +17.79(+0.84%)
May 18, 2017 2134 2135 2116 2129 0 -13.74(-0.64%)
May 17, 2017 2158 2166 2142 2143 0 -11.70(-0.54%)
May 16, 2017 2151 2161 2142 2154 0 +38.40(+1.81%)
May 15, 2017 2114 2121 2107 2116 0 -3.26(-0.15%)
May 12, 2017 2114 2124 2111 2119 0 +1.43(+0.07%)
May 11, 2017 2105 2119 2100 2118 0 +6.94(+0.33%)
May 10, 2017 2114 2115 2105 2111 0 -3.63(-0.17%)
May 09, 2017 2126 2126 2111 2114 0 -8.41(-0.40%)
May 08, 2017 2123 2129 2111 2123 0 +7.84(+0.37%)
May 05, 2017 2105 2116 2097 2115 0 +10.69(+0.51%)
May 04, 2017 2069 2107 2068 2104 0 +34.34(+1.66%)
May 03, 2017 2079 2079 2062 2070 0 -4.13(-0.20%)
May 02, 2017 2070 2083 2065 2074 0 +8.96(+0.43%)
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.