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, 2011 824.66 834.93 822.53 828.31 0 +17.05(+2.10%)
Aug 30, 2011 808.93 817.80 799.71 811.27 0 -14.05(-1.70%)
Aug 29, 2011 808.29 825.73 807.65 825.32 0 +23.75(+2.96%)
Aug 26, 2011 795.25 805.13 782.46 801.57 0 +19.22(+2.46%)
Aug 25, 2011 789.65 794.52 778.65 782.36 0 +19.11(+2.50%)
Aug 24, 2011 750.52 766.32 748.79 763.25 0 -14.82(-1.90%)
Aug 23, 2011 767.07 779.08 761.41 778.07 0 +14.50(+1.90%)
Aug 22, 2011 777.48 777.68 762.13 763.58 0 +6.89(+0.91%)
Aug 19, 2011 761.92 775.61 754.89 756.69 0 -25.33(-3.24%)
Aug 18, 2011 785.20 787.19 771.61 782.02 0 -20.75(-2.59%)
Aug 17, 2011 807.34 812.42 800.41 802.77 0 -2.31(-0.29%)
Aug 16, 2011 796.96 813.87 795.42 805.08 0 -2.86(-0.35%)
Aug 15, 2011 798.61 808.83 797.98 807.94 0 +15.08(+1.90%)
Aug 12, 2011 786.48 793.72 779.74 792.85 0 +18.39(+2.37%)
Aug 11, 2011 753.01 779.44 752.06 774.46 0 +24.86(+3.32%)
Aug 10, 2011 765.92 770.65 746.21 749.61 0 -22.53(-2.92%)
Aug 09, 2011 784.61 777.53 741.00 772.14 0 +12.40(+1.63%)
Aug 08, 2011 784.66 796.07 758.65 759.74 0 -44.64(-5.55%)
Aug 05, 2011 808.50 814.75 788.98 804.39 0 +12.44(+1.57%)
Aug 04, 2011 822.76 827.60 791.59 791.94 0 -40.10(-4.82%)
Aug 03, 2011 830.12 833.67 818.92 832.04 0 +10.07(+1.23%)
Aug 02, 2011 833.66 837.62 820.70 821.97 0 -17.12(-2.04%)
Aug 01, 2011 843.04 853.89 830.71 839.09 0 -3.34(-0.40%)
Jul 29, 2011 844.58 852.85 841.12 842.43 0 -6.54(-0.77%)
Jul 28, 2011 851.59 856.59 847.65 848.97 0 +0.94(+0.11%)
Jul 27, 2011 863.09 863.32 846.56 848.03 0 -19.60(-2.26%)
Jul 26, 2011 865.05 870.18 856.90 867.63 0 +12.57(+1.47%)
Jul 25, 2011 856.05 861.76 853.43 855.06 0 -5.75(-0.67%)
Jul 22, 2011 862.78 863.57 859.11 860.81 0 +3.02(+0.35%)
Jul 21, 2011 849.02 859.30 846.76 857.78 0 +20.19(+2.41%)
Jul 20, 2011 834.98 841.28 831.26 837.60 0 +7.98(+0.96%)
Jul 19, 2011 824.10 832.53 823.39 829.61 0 +3.05(+0.37%)
Jul 18, 2011 831.96 834.23 820.36 826.56 0 -11.75(-1.40%)
Jul 15, 2011 839.72 841.94 833.51 838.31 0 +0.04(+0.00%)
Jul 14, 2011 846.82 850.66 836.25 838.27 0 -7.20(-0.85%)
Jul 13, 2011 842.80 852.54 841.34 845.47 0 +6.77(+0.81%)
Jul 12, 2011 838.73 846.18 836.71 838.70 0 -11.14(-1.31%)
Jul 11, 2011 853.72 856.37 847.61 849.84 0 -18.76(-2.16%)
Jul 08, 2011 869.13 873.45 863.80 868.60 0 -2.57(-0.30%)
Jul 07, 2011 870.84 873.10 866.58 871.17 0 +3.33(+0.38%)
Jul 06, 2011 870.68 871.85 862.88 867.84 0 -3.67(-0.42%)
Jul 05, 2011 878.21 879.37 870.30 871.51 0 +11.24(+1.31%)
Jul 01, 2011 860.27 860.27 860.27 0 +8.94(+1.05%)
Jun 30, 2011 846.19 853.46 843.92 851.33 0 +7.07(+0.84%)
Jun 29, 2011 843.32 847.38 838.89 844.27 0 +1.49(+0.18%)
Jun 28, 2011 837.82 845.42 836.40 842.78 0 -1.62(-0.19%)
Jun 27, 2011 842.43 848.50 841.34 844.40 0 +7.57(+0.90%)
Jun 24, 2011 839.79 841.67 833.76 836.83 0 -3.82(-0.45%)
Jun 23, 2011 834.53 841.99 829.92 840.65 0 -2.79(-0.33%)
Jun 22, 2011 845.08 850.55 842.65 843.44 0 -16.01(-1.86%)
Jun 21, 2011 852.18 862.71 851.06 859.45 0 +12.09(+1.43%)
Jun 20, 2011 847.85 848.51 845.33 847.36 0 +2.81(+0.33%)
Jun 17, 2011 850.52 853.35 841.78 844.55 0 -1.54(-0.18%)
Jun 16, 2011 839.56 848.75 837.32 846.09 0 -2.70(-0.32%)
Jun 15, 2011 854.25 857.35 845.70 848.79 0 -15.02(-1.74%)
Jun 14, 2011 866.84 868.59 859.40 863.81 0 +1.28(+0.15%)
Jun 13, 2011 864.47 866.80 858.80 862.53 0 +2.27(+0.26%)
Jun 10, 2011 872.56 873.74 857.93 860.26 0 -17.22(-1.96%)
Jun 09, 2011 871.21 880.34 868.12 877.48 0 +14.50(+1.68%)
Jun 08, 2011 864.93 867.33 861.23 862.98 0 -10.49(-1.20%)
Jun 07, 2011 877.67 879.68 873.05 873.47 0 +2.75(+0.32%)
Jun 06, 2011 882.62 884.60 868.85 870.72 0 -7.09(-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.