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, 2016 1979 1982 1967 1973 0 -13.15(-0.66%)
Aug 30, 2016 1993 2001 1981 1987 0 -26.73(-1.33%)
Aug 29, 2016 2002 2015 1998 2013 0 +9.46(+0.47%)
Aug 26, 2016 2015 2031 1996 2004 0 -7.64(-0.38%)
Aug 25, 2016 2010 2021 2007 2011 0 +0.78(+0.04%)
Aug 24, 2016 2011 2015 2004 2011 0 +0.13(+0.01%)
Aug 23, 2016 2022 2025 2006 2011 0 +5.95(+0.30%)
Aug 22, 2016 2004 2014 2001 2005 0 -11.13(-0.55%)
Aug 19, 2016 2008 2017 2002 2016 0 -2.29(-0.11%)
Aug 18, 2016 2022 2026 2012 2018 0 +4.62(+0.23%)
Aug 17, 2016 2010 2017 1995 2013 0 +13.10(+0.65%)
Aug 16, 2016 1995 2012 1996 2000 0 +3.00(+0.15%)
Aug 15, 2016 2003 2006 1995 1997 0 -2.41(-0.12%)
Aug 12, 2016 2003 2008 1996 2000 0 -3.06(-0.15%)
Aug 11, 2016 2002 2017 1997 2003 0 +3.37(+0.17%)
Aug 10, 2016 1992 2002 1985 1999 0 -9.21(-0.46%)
Aug 09, 2016 1996 2019 1995 2009 0 +8.90(+0.45%)
Aug 08, 2016 1993 2003 1988 2000 0 -10.14(-0.50%)
Aug 05, 2016 2008 2020 2005 2010 0 -4.10(-0.20%)
Aug 04, 2016 2004 2017 2003 2014 0 +13.87(+0.69%)
Aug 03, 2016 2000 2006 1992 2000 0 -11.52(-0.57%)
Aug 02, 2016 2014 2020 2002 2012 0 +8.08(+0.40%)
Aug 01, 2016 2006 2021 2001 2004 0 -22.84(-1.13%)
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%)
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.