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 30, 2019 2859 2862 2834 2849 0 +8.60(+0.30%)
Aug 29, 2019 2828 2844 2823 2841 0 +30.14(+1.07%)
Aug 28, 2019 2786 2814 2773 2810 0 +15.90(+0.57%)
Aug 27, 2019 2794 2816 2780 2795 0 +7.49(+0.27%)
Aug 26, 2019 2771 2794 2754 2787 0 +21.19(+0.77%)
Aug 23, 2019 2804 2812 2758 2766 0 -32.86(-1.17%)
Aug 22, 2019 2791 2808 2781 2799 0 -2.50(-0.09%)
Aug 21, 2019 2818 2824 2798 2801 0 +18.17(+0.65%)
Aug 20, 2019 2798 2808 2777 2783 0 +0.33(+0.01%)
Aug 19, 2019 2788 2802 2772 2783 0 -0.09(-0.00%)
Aug 16, 2019 2773 2790 2761 2783 0 +40.77(+1.49%)
Aug 15, 2019 2732 2751 2715 2742 0 +39.34(+1.46%)
Aug 14, 2019 2717 2731 2697 2703 0 -25.18(-0.92%)
Aug 13, 2019 2711 2743 2708 2728 0 +2.81(+0.10%)
Aug 12, 2019 2733 2744 2719 2725 0 +7.66(+0.28%)
Aug 09, 2019 2719 2735 2702 2717 0 +4.74(+0.17%)
Aug 08, 2019 2668 2717 2659 2713 0 +0.72(+0.03%)
Aug 07, 2019 2689 2724 2681 2712 0 +18.12(+0.67%)
Aug 06, 2019 2700 2709 2677 2694 0 +7.52(+0.28%)
Aug 05, 2019 2729 2737 2672 2686 0 -65.10(-2.37%)
Aug 02, 2019 2775 2781 2746 2751 0 -28.10(-1.01%)
Aug 01, 2019 2791 2825 2772 2779 0 +13.52(+0.49%)
Jul 31, 2019 2785 2801 2745 2766 0 -30.02(-1.07%)
Jul 30, 2019 2782 2800 2772 2796 0 +9.66(+0.35%)
Jul 29, 2019 2798 2807 2766 2786 0 +18.54(+0.67%)
Jul 26, 2019 2761 2777 2752 2768 0 +25.14(+0.92%)
Jul 25, 2019 2756 2759 2720 2743 0 -53.35(-1.91%)
Jul 24, 2019 2784 2811 2776 2796 0 -19.31(-0.69%)
Jul 23, 2019 2813 2829 2805 2815 0 -1.72(-0.06%)
Jul 22, 2019 2814 2830 2797 2817 0 -11.92(-0.42%)
Jul 19, 2019 2835 2841 2813 2829 0 -7.80(-0.27%)
Jul 18, 2019 2812 2842 2806 2837 0 +12.15(+0.43%)
Jul 17, 2019 2828 2835 2816 2825 0 +13.97(+0.50%)
Jul 16, 2019 2823 2825 2802 2811 0 -11.10(-0.39%)
Jul 15, 2019 2819 2828 2809 2822 0 +3.90(+0.14%)
Jul 12, 2019 2812 2831 2802 2818 0 -21.81(-0.77%)
Jul 11, 2019 2855 2861 2830 2840 0 -9.93(-0.35%)
Jul 10, 2019 2827 2859 2826 2850 0 +16.08(+0.57%)
Jul 09, 2019 2838 2849 2817 2833 0 -22.57(-0.79%)
Jul 08, 2019 2844 2862 2837 2856 0 +16.07(+0.57%)
Jul 05, 2019 2837 2849 2816 2840 0 -44.51(-1.54%)
Jul 03, 2019 2876 2892 2866 2884 0 +27.96(+0.98%)
Jul 02, 2019 2826 2860 2824 2857 0 +42.60(+1.51%)
Jul 01, 2019 2826 2832 2796 2814 0 -20.19(-0.71%)
Jun 28, 2019 2831 2847 2807 2834 0 +38.90(+1.39%)
Jun 27, 2019 2783 2800 2771 2795 0 +6.23(+0.22%)
Jun 26, 2019 2794 2802 2783 2789 0 -11.37(-0.41%)
Jun 25, 2019 2809 2819 2790 2800 0 -7.93(-0.28%)
Jun 24, 2019 2806 2823 2794 2808 0 +24.08(+0.86%)
Jun 21, 2019 2783 2794 2761 2784 0 -17.24(-0.62%)
Jun 20, 2019 2794 2811 2792 2801 0 +13.58(+0.49%)
Jun 19, 2019 2757 2790 2751 2788 0 +30.87(+1.12%)
Jun 18, 2019 2812 2814 2753 2757 0 -23.31(-0.84%)
Jun 17, 2019 2782 2790 2774 2780 0 -20.39(-0.73%)
Jun 14, 2019 2801 2814 2795 2801 0 -16.01(-0.57%)
Jun 13, 2019 2832 2838 2804 2817 0 -14.18(-0.50%)
Jun 12, 2019 2848 2859 2827 2831 0 -0.10(-0.00%)
Jun 11, 2019 2821 2837 2814 2831 0 +8.36(+0.30%)
Jun 10, 2019 2831 2834 2814 2823 0 +3.69(+0.13%)
Jun 07, 2019 2803 2830 2800 2819 0 +44.03(+1.59%)
Jun 06, 2019 2782 2797 2765 2775 0 +5.09(+0.18%)
Jun 05, 2019 2756 2777 2745 2770 0 +36.88(+1.35%)
Jun 04, 2019 2743 2756 2711 2733 0 -2.49(-0.09%)
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.