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 26, 2016 2017 2031 2011 2023 0 -7.30(-0.36%)
Sep 23, 2016 2027 2038 2021 2031 0 -3.86(-0.19%)
Sep 22, 2016 2036 2046 2032 2035 0 +16.40(+0.81%)
Sep 21, 2016 2003 2021 1992 2018 0 +22.95(+1.15%)
Sep 20, 2016 2008 2009 1993 1995 0 +8.83(+0.44%)
Sep 19, 2016 1995 2002 1984 1986 0 +8.35(+0.42%)
Sep 16, 2016 1986 1989 1965 1978 0 -19.05(-0.95%)
Sep 15, 2016 1978 2001 1972 1997 0 +45.06(+2.31%)
Sep 14, 2016 1958 1966 1945 1952 0 +7.71(+0.40%)
Sep 13, 2016 1960 1969 1938 1944 0 -32.93(-1.67%)
Sep 12, 2016 1948 1979 1946 1977 0 +27.29(+1.40%)
Sep 09, 2016 1975 1979 1950 1950 0 -39.74(-2.00%)
Sep 08, 2016 1996 2001 1982 1990 0 -14.18(-0.71%)
Sep 07, 2016 2005 2014 1998 2004 0 -7.83(-0.39%)
Sep 06, 2016 2012 2017 1999 2012 0 -12.99(-0.64%)
Sep 02, 2016 2025 2025 2025 2025 0 +45.74(+2.31%)
Sep 01, 2016 1969 1983 1966 1979 0 +5.64(+0.29%)
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%)
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.