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 (%)
Apr 30, 2012 1063 1065 1057 1063 0 -11.18(-1.04%)
Apr 27, 2012 1070 1079 1068 1074 0 +3.92(+0.37%)
Apr 26, 2012 1066 1072 1064 1070 0 +3.26(+0.31%)
Apr 25, 2012 1064 1070 1062 1067 0 +8.09(+0.76%)
Apr 24, 2012 1055 1063 1054 1059 0 +1.68(+0.16%)
Apr 23, 2012 1057 1059 1047 1057 0 -10.61(-0.99%)
Apr 20, 2012 1073 1074 1064 1068 0 +0.83(+0.08%)
Apr 19, 2012 1069 1073 1061 1067 0 +6.15(+0.58%)
Apr 18, 2012 1060 1063 1055 1061 0 +12.39(+1.18%)
Apr 17, 2012 1051 1054 1043 1049 0 +17.85(+1.73%)
Apr 16, 2012 1034 1036 1026 1031 0 +10.37(+1.02%)
Apr 13, 2012 1022 1023 1015 1020 0 -9.17(-0.89%)
Apr 12, 2012 1021 1036 1020 1030 0 +17.62(+1.74%)
Apr 11, 2012 1006 1014 1005 1012 0 +10.59(+1.06%)
Apr 10, 2012 1019 1020 998.13 1001 0 -12.79(-1.26%)
Apr 09, 2012 1011 1017 1007 1014 0 -3.56(-0.35%)
Apr 05, 2012 1019 1023 1011 1018 0 -10.47(-1.02%)
Apr 04, 2012 1029 1035 1018 1028 0 -11.24(-1.08%)
Apr 03, 2012 1045 1051 1034 1039 0 -11.71(-1.11%)
Apr 02, 2012 1031 1054 1029 1051 0 +28.57(+2.79%)
Mar 30, 2012 1022 1025 1018 1022 0 -3.51(-0.34%)
Mar 29, 2012 1019 1027 1016 1026 0 -0.56(-0.05%)
Mar 28, 2012 1034 1035 1022 1027 0 -9.18(-0.89%)
Mar 27, 2012 1037 1038 1032 1036 0 -3.73(-0.36%)
Mar 26, 2012 1037 1041 1035 1039 0 +19.78(+1.94%)
Mar 23, 2012 1015 1021 1009 1020 0 -1.75(-0.17%)
Mar 22, 2012 1017 1024 1016 1021 0 -2.60(-0.25%)
Mar 21, 2012 1019 1026 1017 1024 0 +6.14(+0.60%)
Mar 20, 2012 1018 1018 1009 1018 0 +0.59(+0.06%)
Mar 19, 2012 1018 1020 1016 1017 0 -0.99(-0.10%)
Mar 16, 2012 1024 1026 1016 1018 0 +2.54(+0.25%)
Mar 15, 2012 1016 1018 1011 1016 0 -5.96(-0.58%)
Mar 14, 2012 1024 1026 1017 1022 0 -11.19(-1.08%)
Mar 13, 2012 1020 1033 1019 1033 0 +9.73(+0.95%)
Mar 12, 2012 1021 1028 1019 1023 0 +0.77(+0.08%)
Mar 09, 2012 1020 1024 1015 1022 0 +4.56(+0.45%)
Mar 08, 2012 1012 1019 1011 1018 0 +15.59(+1.56%)
Mar 07, 2012 1001 1006 999.44 1002 0 +2.93(+0.29%)
Mar 06, 2012 1009 1010 997.75 999.33 0 -24.37(-2.38%)
Mar 05, 2012 1023 1026 1017 1024 0 +13.87(+1.37%)
Mar 02, 2012 1011 1012 1004 1010 0 -10.63(-1.04%)
Mar 01, 2012 1014 1024 1014 1020 0 +12.39(+1.23%)
Feb 29, 2012 1010 1014 1006 1008 0 -2.54(-0.25%)
Feb 28, 2012 1003 1011 1001 1011 0 +9.74(+0.97%)
Feb 27, 2012 993.48 1005 991.58 1001 0 +1.56(+0.16%)
Feb 24, 2012 1000 1003 997.48 999.31 0 +4.30(+0.43%)
Feb 23, 2012 993.21 997.87 988.76 995.01 0 +0.97(+0.10%)
Feb 22, 2012 990.94 996.52 989.85 994.04 0 +4.09(+0.41%)
Feb 21, 2012 995.25 996.23 989.35 989.96 0 -14.94(-1.49%)
Feb 17, 2012 1005 1005 1005 0 -2.43(-0.24%)
Feb 16, 2012 993.79 1008 992.76 1007 0 +15.18(+1.53%)
Feb 15, 2012 1000 1001 987.87 992.15 0 -8.39(-0.84%)
Feb 14, 2012 999.33 1001 991.63 1001 0 +1.49(+0.15%)
Feb 13, 2012 995.37 1002 993.46 999.05 0 +12.10(+1.23%)
Feb 10, 2012 987.02 988.03 982.66 986.96 0 +2.84(+0.29%)
Feb 09, 2012 983.95 985.27 976.16 984.12 0 +3.74(+0.38%)
Feb 08, 2012 984.03 986.33 975.19 980.38 0 -10.16(-1.03%)
Feb 07, 2012 984.58 992.00 982.33 990.54 0 +6.05(+0.61%)
Feb 06, 2012 981.38 987.30 979.90 984.49 0 +2.00(+0.20%)
Feb 03, 2012 970.68 984.25 967.64 982.49 0 +23.13(+2.41%)
Feb 02, 2012 955.13 961.39 952.66 959.36 0 -0.47(-0.05%)
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.