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, 2020 2330 2341 2316 2319 0 -21.69(-0.93%)
Aug 28, 2020 2330 2343 2310 2341 0 +15.08(+0.65%)
Aug 27, 2020 2336 2346 2314 2326 0 +0.68(+0.03%)
Aug 26, 2020 2321 2336 2307 2325 0 -14.58(-0.62%)
Aug 25, 2020 2354 2356 2332 2340 0 -16.76(-0.71%)
Aug 24, 2020 2344 2359 2330 2357 0 +37.44(+1.61%)
Aug 21, 2020 2308 2325 2299 2319 0 -15.75(-0.67%)
Aug 20, 2020 2330 2342 2324 2335 0 -23.45(-0.99%)
Aug 19, 2020 2367 2380 2347 2359 0 -4.26(-0.18%)
Aug 18, 2020 2356 2375 2338 2363 0 +37.20(+1.60%)
Aug 17, 2020 2338 2353 2321 2326 0 +11.47(+0.50%)
Aug 14, 2020 2328 2341 2308 2314 0 -41.80(-1.77%)
Aug 13, 2020 2339 2362 2332 2356 0 +5.09(+0.22%)
Aug 12, 2020 2331 2369 2328 2351 0 +54.32(+2.37%)
Aug 11, 2020 2307 2312 2279 2296 0 +12.50(+0.55%)
Aug 10, 2020 2269 2297 2267 2284 0 -4.94(-0.22%)
Aug 07, 2020 2265 2292 2260 2289 0 -2.95(-0.13%)
Aug 06, 2020 2293 2307 2280 2292 0 -20.30(-0.88%)
Aug 05, 2020 2352 2359 2305 2312 0 -47.20(-2.00%)
Aug 04, 2020 2373 2395 2352 2359 0 -91.80(-3.75%)
Aug 03, 2020 2500 2501 2448 2451 0 -7.34(-0.30%)
Jul 31, 2020 2494 2498 2428 2459 0 -42.67(-1.71%)
Jul 30, 2020 2493 2511 2468 2501 0 +4.97(+0.20%)
Jul 29, 2020 2501 2511 2480 2496 0 +42.85(+1.75%)
Jul 28, 2020 2446 2480 2442 2453 0 +19.14(+0.79%)
Jul 27, 2020 2425 2439 2409 2434 0 +16.23(+0.67%)
Jul 24, 2020 2414 2427 2398 2418 0 -13.59(-0.56%)
Jul 23, 2020 2450 2464 2427 2432 0 +29.93(+1.25%)
Jul 22, 2020 2401 2411 2392 2402 0 -16.77(-0.69%)
Jul 21, 2020 2418 2446 2407 2418 0 +27.68(+1.16%)
Jul 20, 2020 2407 2412 2379 2391 0 -16.73(-0.69%)
Jul 17, 2020 2407 2421 2389 2407 0 +5.10(+0.21%)
Jul 16, 2020 2410 2423 2396 2402 0 -21.66(-0.89%)
Jul 15, 2020 2424 2448 2410 2424 0 +44.50(+1.87%)
Jul 14, 2020 2347 2383 2335 2380 0 +20.27(+0.86%)
Jul 13, 2020 2412 2419 2353 2359 0 -52.13(-2.16%)
Jul 10, 2020 2374 2412 2369 2411 0 +62.52(+2.66%)
Jul 09, 2020 2371 2379 2335 2349 0 -31.91(-1.34%)
Jul 08, 2020 2388 2392 2362 2381 0 +29.65(+1.26%)
Jul 07, 2020 2347 2380 2340 2351 0 -29.23(-1.23%)
Jul 06, 2020 2368 2393 2358 2380 0 +21.38(+0.91%)
Jul 02, 2020 2381 2392 2357 2359 0 +15.62(+0.67%)
Jul 01, 2020 2316 2366 2312 2343 0 +56.79(+2.48%)
Jun 30, 2020 2267 2292 2258 2287 0 +6.94(+0.30%)
Jun 29, 2020 2260 2288 2247 2280 0 +25.17(+1.12%)
Jun 26, 2020 2305 2306 2242 2254 0 -41.54(-1.81%)
Jun 25, 2020 2284 2299 2263 2296 0 +5.71(+0.25%)
Jun 24, 2020 2338 2344 2284 2290 0 -91.64(-3.85%)
Jun 23, 2020 2386 2403 2378 2382 0 -0.56(-0.02%)
Jun 22, 2020 2380 2391 2367 2382 0 -26.35(-1.09%)
Jun 19, 2020 2460 2475 2406 2409 0 +10.14(+0.42%)
Jun 18, 2020 2362 2403 2359 2399 0 -3.75(-0.16%)
Jun 17, 2020 2419 2426 2394 2402 0 -8.72(-0.36%)
Jun 16, 2020 2445 2449 2384 2411 0 +57.12(+2.43%)
Jun 15, 2020 2301 2366 2288 2354 0 +0.31(+0.01%)
Jun 12, 2020 2366 2381 2316 2354 0 +42.44(+1.84%)
Jun 11, 2020 2389 2395 2305 2311 0 -145.03(-5.90%)
Jun 10, 2020 2479 2484 2450 2456 0 +1.48(+0.06%)
Jun 09, 2020 2436 2466 2427 2455 0 -37.43(-1.50%)
Jun 08, 2020 2475 2499 2468 2492 0 +19.36(+0.78%)
Jun 05, 2020 2456 2499 2449 2473 0 +40.80(+1.68%)
Jun 04, 2020 2434 2449 2416 2432 0 +2.25(+0.09%)
Jun 03, 2020 2413 2447 2407 2430 0 +49.74(+2.09%)
Jun 02, 2020 2391 2400 2366 2380 0 -8.82(-0.37%)
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.