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, 2014 1426 1428 1413 1423 0 +0.78(+0.05%)
Apr 29, 2014 1422 1430 1420 1422 0 +1.22(+0.09%)
Apr 28, 2014 1418 1426 1413 1421 0 +8.69(+0.62%)
Apr 25, 2014 1413 1417 1406 1412 0 +1.05(+0.07%)
Apr 24, 2014 1415 1417 1409 1411 0 -6.10(-0.43%)
Apr 23, 2014 1426 1429 1415 1417 0 -20.32(-1.41%)
Apr 22, 2014 1452 1454 1432 1438 0 -0.81(-0.06%)
Apr 21, 2014 1440 1444 1434 1438 0 +2.46(+0.17%)
Apr 17, 2014 1436 1436 1436 0 -37.31(-2.53%)
Apr 16, 2014 1476 1481 1464 1473 0 +1.86(+0.13%)
Apr 15, 2014 1470 1475 1458 1471 0 -3.58(-0.24%)
Apr 14, 2014 1483 1484 1465 1475 0 +33.49(+2.32%)
Apr 11, 2014 1442 1452 1437 1442 0 -13.45(-0.92%)
Apr 10, 2014 1469 1476 1452 1455 0 -11.23(-0.77%)
Apr 09, 2014 1485 1486 1450 1466 0 +6.82(+0.47%)
Apr 08, 2014 1454 1462 1448 1459 0 +31.60(+2.21%)
Apr 07, 2014 1442 1444 1428 1428 0 -8.34(-0.58%)
Apr 04, 2014 1438 1453 1432 1436 0 +3.90(+0.27%)
Apr 03, 2014 1433 1435 1425 1432 0 -1.55(-0.11%)
Apr 02, 2014 1434 1439 1429 1434 0 -10.02(-0.69%)
Apr 01, 2014 1440 1452 1438 1444 0 -11.04(-0.76%)
Mar 31, 2014 1457 1461 1446 1455 0 +2.58(+0.18%)
Mar 28, 2014 1444 1455 1443 1452 0 +10.95(+0.76%)
Mar 27, 2014 1433 1449 1431 1441 0 +23.97(+1.69%)
Mar 26, 2014 1424 1431 1416 1417 0 -13.71(-0.96%)
Mar 25, 2014 1419 1436 1413 1431 0 +28.28(+2.02%)
Mar 24, 2014 1408 1413 1395 1403 0 +12.95(+0.93%)
Mar 21, 2014 1394 1404 1388 1390 0 -2.61(-0.19%)
Mar 20, 2014 1380 1395 1377 1392 0 +5.27(+0.38%)
Mar 19, 2014 1391 1403 1380 1387 0 -14.88(-1.06%)
Mar 18, 2014 1394 1405 1393 1402 0 +9.48(+0.68%)
Mar 17, 2014 1399 1405 1389 1393 0 -18.18(-1.29%)
Mar 14, 2014 1406 1424 1406 1411 0 +8.05(+0.57%)
Mar 13, 2014 1426 1429 1398 1403 0 -12.52(-0.88%)
Mar 12, 2014 1409 1423 1406 1415 0 -17.18(-1.20%)
Mar 11, 2014 1444 1450 1429 1432 0 -14.14(-0.98%)
Mar 10, 2014 1434 1448 1431 1447 0 +0.55(+0.04%)
Mar 07, 2014 1450 1453 1436 1446 0 -8.43(-0.58%)
Mar 06, 2014 1448 1459 1447 1454 0 +5.10(+0.35%)
Mar 05, 2014 1450 1455 1444 1449 0 -4.78(-0.33%)
Mar 04, 2014 1459 1462 1449 1454 0 +22.49(+1.57%)
Mar 03, 2014 1433 1438 1424 1432 0 -23.25(-1.60%)
Feb 28, 2014 1460 1463 1447 1455 0 +3.12(+0.21%)
Feb 27, 2014 1447 1456 1442 1452 0 +3.68(+0.25%)
Feb 26, 2014 1451 1458 1445 1448 0 -18.98(-1.29%)
Feb 25, 2014 1471 1478 1460 1467 0 -1.01(-0.07%)
Feb 24, 2014 1458 1476 1456 1468 0 +12.63(+0.87%)
Feb 21, 2014 1465 1468 1454 1455 0 -9.97(-0.68%)
Feb 20, 2014 1460 1469 1454 1465 0 +6.15(+0.42%)
Feb 19, 2014 1458 1472 1456 1459 0 +12.76(+0.88%)
Feb 18, 2014 1448 1452 1443 1447 0 +12.30(+0.86%)
Feb 14, 2014 1434 1434 1434 0 +19.07(+1.35%)
Feb 13, 2014 1404 1417 1402 1415 0 -41.10(-2.82%)
Feb 12, 2014 1454 1459 1449 1456 0 +6.76(+0.47%)
Feb 11, 2014 1431 1450 1433 1449 0 +19.37(+1.35%)
Feb 10, 2014 1428 1433 1421 1430 0 +7.16(+0.50%)
Feb 07, 2014 1423 1427 1412 1423 0 +5.95(+0.42%)
Feb 06, 2014 1391 1419 1391 1417 0 +32.70(+2.36%)
Feb 05, 2014 1366 1387 1363 1384 0 +2.80(+0.20%)
Feb 04, 2014 1379 1385 1372 1382 0 -1.41(-0.10%)
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.