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 (%)
Aug 31, 2009 1178 1186 1160 1180 0 -2.67(-0.23%)
Aug 28, 2009 1185 1190 1161 1183 0 +17.39(+1.49%)
Aug 27, 2009 1162 1194 1121 1166 0 -30.74(-2.57%)
Aug 26, 2009 1160 1222 1152 1196 0 -9.69(-0.80%)
Aug 25, 2009 1152 1212 1145 1206 0 +22.20(+1.88%)
Aug 24, 2009 1191 1195 1173 1184 0 -1.17(-0.10%)
Aug 21, 2009 1175 1191 1168 1185 0 +31.09(+2.69%)
Aug 20, 2009 1129 1155 1123 1154 0 +9.61(+0.84%)
Aug 19, 2009 1124 1148 1124 1144 0 +5.93(+0.52%)
Aug 18, 2009 1129 1143 1126 1138 0 +21.79(+1.95%)
Aug 17, 2009 1146 1154 1110 1117 0 -40.83(-3.53%)
Aug 14, 2009 1171 1172 1133 1157 0 +19.34(+1.70%)
Aug 13, 2009 1160 1165 1122 1138 0 +1.89(+0.17%)
Aug 12, 2009 1123 1168 1114 1136 0 +1.85(+0.16%)
Aug 11, 2009 1161 1167 1132 1134 0 -6.07(-0.53%)
Aug 10, 2009 1158 1166 1131 1140 0 -6.15(-0.54%)
Aug 07, 2009 1166 1171 1137 1147 0 -2.50(-0.22%)
Aug 06, 2009 1139 1172 1118 1149 0 -11.48(-0.99%)
Aug 05, 2009 1144 1178 1124 1161 0 +2.99(+0.26%)
Aug 04, 2009 1142 1176 1128 1158 0 -12.41(-1.06%)
Aug 03, 2009 1139 1176 1128 1170 0 +22.72(+1.98%)
Jul 31, 2009 1130 1151 1118 1147 0 +30.66(+2.75%)
Jul 30, 2009 1106 1139 1105 1117 0 -3.70(-0.33%)
Jul 29, 2009 1117 1126 1107 1120 0 +12.01(+1.08%)
Jul 28, 2009 1108 1118 1094 1108 0 -2.69(-0.24%)
Jul 27, 2009 1107 1112 1100 1111 0 -7.83(-0.70%)
Jul 24, 2009 1100 1123 1084 1119 0 -0.63(-0.06%)
Jul 23, 2009 1074 1124 1020 1119 0 +36.23(+3.34%)
Jul 22, 2009 1079 1097 1016 1083 0 -4.00(-0.37%)
Jul 21, 2009 1080 1095 1065 1087 0 +79.10(+7.85%)
Jun 26, 2009 1012 1018 999.55 1008 0 +0.43(+0.04%)
Jun 25, 2009 997.73 1010 997.44 1008 0 -1.52(-0.15%)
Jun 24, 2009 1014 1023 987.31 1009 0 +8.20(+0.82%)
Jun 23, 2009 1010 1020 982.63 1001 0 +4.62(+0.46%)
Jun 22, 2009 1004 1009 995.59 996.42 0 -20.06(-1.97%)
Jun 19, 2009 1016 1021 1012 1016 0 +23.55(+2.37%)
Jun 18, 2009 985.20 996.23 980.93 992.93 0 +5.76(+0.58%)
Jun 17, 2009 986.40 990.47 982.32 987.17 0 -6.40(-0.64%)
Jun 16, 2009 994.92 999.09 982.91 993.58 0 +9.39(+0.95%)
Jun 15, 2009 989.40 989.68 977.00 984.19 0 -12.79(-1.28%)
Jun 12, 2009 994.07 1004 989.07 996.98 0 -5.35(-0.53%)
Jun 11, 2009 995.70 1008 994.36 1002 0 +20.07(+2.04%)
Jun 10, 2009 982.11 986.66 974.49 982.26 0 +2.64(+0.27%)
Jun 09, 2009 976.48 983.34 975.45 979.61 0 +5.27(+0.54%)
Jun 08, 2009 970.98 978.53 968.92 974.34 0 +1.63(+0.17%)
Jun 05, 2009 979.42 982.36 968.53 972.71 0 -8.81(-0.90%)
Jun 04, 2009 974.95 983.22 973.75 981.52 0 +2.03(+0.21%)
Jun 03, 2009 982.54 986.41 974.55 979.50 0 -13.50(-1.36%)
Jun 02, 2009 983.60 994.72 981.89 993.00 0 +7.96(+0.81%)
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.