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, 2018 2573 2579 2558 2569 0 +11.05(+0.43%)
Jul 30, 2018 2576 2589 2554 2558 0 -36.27(-1.40%)
Jul 27, 2018 2594 2609 2588 2594 0 +2.31(+0.09%)
Jul 26, 2018 2590 2606 2585 2592 0 -40.30(-1.53%)
Jul 25, 2018 2616 2634 2611 2632 0 +24.33(+0.93%)
Jul 24, 2018 2616 2621 2603 2608 0 -3.42(-0.13%)
Jul 23, 2018 2627 2631 2602 2611 0 -25.03(-0.95%)
Jul 20, 2018 2622 2643 2618 2636 0 +31.59(+1.21%)
Jul 19, 2018 2589 2614 2586 2605 0 +11.24(+0.43%)
Jul 18, 2018 2602 2605 2580 2593 0 +1.11(+0.04%)
Jul 17, 2018 2580 2601 2580 2592 0 +18.14(+0.70%)
Jul 16, 2018 2585 2589 2565 2574 0 -26.33(-1.01%)
Jul 13, 2018 2601 2611 2590 2601 0 +3.94(+0.15%)
Jul 12, 2018 2593 2601 2585 2597 0 +19.30(+0.75%)
Jul 11, 2018 2575 2590 2569 2577 0 -17.02(-0.66%)
Jul 10, 2018 2586 2600 2576 2594 0 +19.07(+0.74%)
Jul 09, 2018 2573 2588 2560 2575 0 +11.08(+0.43%)
Jul 06, 2018 2570 2572 2555 2564 0 -1.93(-0.08%)
Jul 05, 2018 2553 2570 2547 2566 0 +26.77(+1.05%)
Jul 03, 2018 2539 2539 2539 2539 0 +15.36(+0.61%)
Jul 02, 2018 2519 2538 2509 2524 0 -33.78(-1.32%)
Jun 29, 2018 2567 2581 2541 2558 0 -46.17(-1.77%)
Jun 28, 2018 2586 2609 2580 2604 0 +32.98(+1.28%)
Jun 27, 2018 2571 2594 2566 2571 0 -9.36(-0.36%)
Jun 26, 2018 2575 2597 2570 2580 0 +4.22(+0.16%)
Jun 25, 2018 2593 2597 2565 2576 0 -49.75(-1.89%)
Jun 22, 2018 2619 2637 2609 2626 0 +16.21(+0.62%)
Jun 21, 2018 2620 2623 2599 2610 0 +8.00(+0.31%)
Jun 20, 2018 2620 2624 2599 2602 0 -11.55(-0.44%)
Jun 19, 2018 2610 2619 2602 2613 0 -11.68(-0.44%)
Jun 18, 2018 2623 2631 2608 2625 0 -38.54(-1.45%)
Jun 15, 2018 2663 2656 2652 2663 0 +10.05(+0.38%)
Jun 14, 2018 2647 2662 2640 2653 0 +7.47(+0.28%)
Jun 13, 2018 2648 2660 2637 2646 0 +11.95(+0.45%)
Jun 12, 2018 2611 2643 2608 2634 0 +3.98(+0.15%)
Jun 11, 2018 2626 2639 2621 2630 0 +13.60(+0.52%)
Jun 08, 2018 2591 2621 2590 2616 0 +40.33(+1.57%)
Jun 07, 2018 2590 2598 2572 2576 0 -33.12(-1.27%)
Jun 06, 2018 2610 2620 2597 2609 0 -8.16(-0.31%)
Jun 05, 2018 2642 2648 2614 2617 0 -8.31(-0.32%)
Jun 04, 2018 2619 2635 2607 2626 0 +44.04(+1.71%)
Jun 01, 2018 2599 2600 2577 2582 0 -22.27(-0.86%)
May 31, 2018 2618 2619 2591 2604 0 -0.28(-0.01%)
May 30, 2018 2583 2610 2575 2604 0 +21.84(+0.85%)
May 29, 2018 2580 2598 2561 2582 0 +2.30(+0.09%)
May 25, 2018 2580 2580 2580 2580 0 -2.63(-0.10%)
May 24, 2018 2602 2607 2572 2583 0 +19.68(+0.77%)
May 23, 2018 2564 2574 2551 2563 0 -11.17(-0.43%)
May 22, 2018 2589 2595 2570 2574 0 -6.81(-0.26%)
May 21, 2018 2585 2591 2574 2581 0 -0.08(-0.00%)
May 18, 2018 2587 2592 2576 2581 0 -16.58(-0.64%)
May 17, 2018 2599 2604 2590 2598 0 +8.57(+0.33%)
May 16, 2018 2588 2605 2582 2589 0 +16.18(+0.63%)
May 15, 2018 2568 2577 2555 2573 0 -1.14(-0.04%)
May 14, 2018 2574 2582 2567 2574 0 +2.93(+0.11%)
May 11, 2018 2576 2581 2567 2571 0 +6.75(+0.26%)
May 10, 2018 2582 2583 2556 2564 0 -5.00(-0.19%)
May 09, 2018 2561 2578 2550 2569 0 +3.82(+0.15%)
May 08, 2018 2562 2575 2549 2565 0 -4.37(-0.17%)
May 07, 2018 2561 2571 2554 2570 0 +9.38(+0.37%)
May 04, 2018 2565 2576 2548 2560 0 +16.00(+0.63%)
May 03, 2018 2551 2559 2534 2544 0 +3.51(+0.14%)
May 02, 2018 2567 2571 2530 2541 0 -26.59(-1.04%)
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.