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, 2010 766.11 766.84 753.34 754.38 0 -576.83(-43.33%)
Sep 29, 2010 761.65 1338 1330 1331 0 +0.09(+0.01%)
Sep 28, 2010 758.48 1335 1325 1331 0 -6.92(-0.52%)
Sep 27, 2010 769.54 1344 1337 1338 0 +1.31(+0.10%)
Sep 24, 2010 759.28 1341 1332 1337 0 +10.92(+0.82%)
Sep 23, 2010 749.38 1331 1321 1326 0 -0.33(-0.02%)
Sep 22, 2010 753.04 1331 1324 1326 0 +2.09(+0.16%)
Sep 21, 2010 761.52 1336 1322 1324 0 -1.20(-0.09%)
Sep 20, 2010 741.47 1326 1314 1325 0 +14.44(+1.10%)
Sep 17, 2010 746.12 1319 1309 1311 0 -11.15(-0.84%)
Sep 15, 2010 748.71 1324 1312 1322 0 +4.66(+0.35%)
Sep 14, 2010 744.56 1320 1308 1317 0 +7.45(+0.57%)
Sep 13, 2010 749.46 1315 1307 1310 0 -4.26(-0.32%)
Sep 10, 2010 746.51 1315 1309 1314 0 +1.29(+0.10%)
Sep 09, 2010 750.20 1316 1310 1313 0 +5.29(+0.40%)
Sep 08, 2010 743.67 1313 1306 1308 0 -6.72(-0.51%)
Sep 07, 2010 749.88 1318 1311 1314 0 -4.06(-0.31%)
Sep 03, 2010 1318 1318 1318 0 +5.36(+0.41%)
Sep 02, 2010 742.12 1313 1305 1313 0 +2.54(+0.19%)
Sep 01, 2010 738.43 1316 1301 1310 0 +21.46(+1.66%)
Aug 31, 2010 722.95 1291 1280 1289 0 +2.31(+0.18%)
Aug 30, 2010 728.17 1296 1286 1287 0 -7.78(-0.60%)
Aug 27, 2010 729.26 1296 1280 1294 0 +8.91(+0.69%)
Aug 26, 2010 723.17 1294 1284 1286 0 -11.41(-0.88%)
Aug 25, 2010 724.37 1299 1287 1297 0 -1.88(-0.14%)
Aug 24, 2010 729.46 1304 1291 1299 0 -7.82(-0.60%)
Aug 23, 2010 739.19 1313 1303 1307 0 -0.24(-0.02%)
Aug 20, 2010 740.99 1309 1303 1307 0 -7.18(-0.55%)
Aug 19, 2010 750.60 1319 1310 1314 0 -7.46(-0.56%)
Aug 18, 2010 759.02 1325 1318 1322 0 -3.70(-0.28%)
Aug 17, 2010 758.43 1329 1317 1325 0 -2.98(-0.22%)
Aug 16, 2010 759.19 1332 1321 1328 0 +3.28(+0.25%)
Aug 13, 2010 759.91 1331 1318 1325 0 -1.76(-0.13%)
Aug 12, 2010 761.92 1331 1324 1327 0 +3.56(+0.27%)
Aug 11, 2010 762.02 1328 1321 1323 0 -18.38(-1.37%)
Aug 10, 2010 765.15 1345 1325 1341 0 -1.93(-0.14%)
Aug 09, 2010 773.01 1347 1337 1343 0 +7.92(+0.59%)
Aug 06, 2010 770.12 1336 1323 1335 0 -8.35(-0.62%)
Aug 05, 2010 780.24 1348 1337 1344 0 -12.11(-0.89%)
Aug 04, 2010 786.37 1357 1350 1356 0 +4.72(+0.35%)
Aug 03, 2010 783.88 1354 1344 1351 0 -1.53(-0.11%)
Aug 02, 2010 784.86 1358 1349 1353 0 +16.55(+1.24%)
Jul 30, 2010 770.38 1338 1326 1336 0 +8.02(+0.60%)
Jul 29, 2010 767.93 1336 1324 1328 0 -3.49(-0.26%)
Jul 28, 2010 770.15 1337 1330 1332 0 -16.24(-1.20%)
Jul 27, 2010 782.37 1350 1342 1348 0 +0.20(+0.01%)
Jul 26, 2010 781.22 1349 1341 1348 0 +6.15(+0.46%)
Jul 23, 2010 764.16 1342 1327 1342 0 +17.40(+1.31%)
Jul 22, 2010 1316 1328 1315 1324 0 +16.17(+1.24%)
Jul 21, 2010 749.20 1316 1305 1308 0 -7.49(-0.57%)
Jul 20, 2010 737.35 1316 1301 1315 0 +2.86(+0.22%)
Jul 19, 2010 748.32 1318 1307 1313 0 -1.54(-0.12%)
Jul 16, 2010 749.32 1326 1312 1314 0 -10.24(-0.77%)
Jul 15, 2010 756.82 1325 1314 1324 0 +5.44(+0.41%)
Jul 14, 2010 747.42 1324 1310 1319 0 +7.46(+0.57%)
Jul 13, 2010 744.39 1312 1307 1312 0 +14.91(+1.15%)
Jul 12, 2010 730.24 1299 1294 1297 0 +1.29(+0.10%)
Jul 09, 2010 730.51 1296 1289 1295 0 +0.41(+0.03%)
Jul 08, 2010 726.17 1296 1287 1295 0 +6.63(+0.51%)
Jul 07, 2010 700.95 1289 1266 1288 0 +23.01(+1.82%)
Jul 06, 2010 704.50 1274 1260 1265 0 +6.20(+0.49%)
Jul 02, 2010 693.94 1267 1256 1259 0 -7.18(-0.57%)
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.