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 (%)
Sep 30, 2009 1167 1179 1139 1166 0 +2.72(+0.23%)
Sep 29, 2009 1165 1168 1158 1164 0 -2.14(-0.18%)
Sep 28, 2009 1150 1168 1148 1166 0 +8.98(+0.78%)
Sep 25, 2009 1162 1165 1154 1157 0 -6.26(-0.54%)
Sep 24, 2009 1179 1187 1158 1163 0 -26.31(-2.21%)
Sep 23, 2009 1200 1208 1189 1189 0 -14.84(-1.23%)
Sep 22, 2009 1205 1207 1191 1204 0 +11.36(+0.95%)
Sep 21, 2009 1183 1210 1181 1193 0 -21.41(-1.76%)
Sep 18, 2009 1215 1220 1198 1214 0 +16.63(+1.39%)
Sep 17, 2009 1201 1208 1192 1198 0 +7.92(+0.67%)
Sep 16, 2009 1175 1194 1167 1190 0 +20.45(+1.75%)
Sep 15, 2009 1169 1173 1161 1169 0 -4.18(-0.36%)
Sep 14, 2009 1162 1176 1160 1173 0 +4.03(+0.34%)
Sep 11, 2009 1174 1178 1168 1169 0 -5.39(-0.46%)
Sep 10, 2009 1174 1182 1163 1175 0 -3.67(-0.31%)
Sep 09, 2009 1176 1186 1171 1178 0 -14.94(-1.25%)
Sep 08, 2009 1191 1197 1185 1193 0 +14.86(+1.26%)
Sep 07, 2009 1168 1179 1151 1178 0 +17.33(+1.49%)
Sep 04, 2009 1153 1163 1149 1161 0 +10.31(+0.90%)
Sep 03, 2009 1149 1163 1141 1151 0 -13.44(-1.15%)
Sep 02, 2009 1156 1170 1155 1164 0 -13.41(-1.14%)
Sep 01, 2009 1165 1202 1127 1178 0 -2.69(-0.23%)
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%)
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.