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, 2009 900.92 910.03 900.01 903.50 0 +4.55(+0.51%)
Apr 29, 2009 888.02 902.65 886.53 898.96 0 +21.68(+2.47%)
Apr 28, 2009 873.91 880.76 872.92 877.28 0 -1.63(-0.19%)
Apr 27, 2009 879.58 885.05 875.69 878.91 0 -6.23(-0.70%)
Apr 24, 2009 882.07 888.07 880.31 885.14 0 +2.90(+0.33%)
Apr 23, 2009 878.11 883.29 873.84 882.24 0 +2.98(+0.34%)
Apr 22, 2009 876.47 886.41 875.00 879.25 0 -11.16(-1.25%)
Apr 21, 2009 878.81 893.74 878.46 890.41 0 +12.84(+1.46%)
Apr 20, 2009 877.78 882.41 874.73 877.57 0 -18.24(-2.04%)
Apr 17, 2009 893.39 897.76 888.91 895.81 0 -6.14(-0.68%)
Apr 16, 2009 899.35 903.65 891.69 901.95 0 +3.63(+0.40%)
Apr 15, 2009 889.32 900.56 887.98 898.32 0 +16.36(+1.85%)
Apr 14, 2009 879.66 884.47 876.26 881.96 0 -0.67(-0.08%)
Apr 13, 2009 879.37 886.02 873.39 882.63 0 +6.76(+0.77%)
Apr 10, 2009 873.38 881.69 869.02 875.87 0 +0.00(+0.00%)
Apr 09, 2009 873.38 881.69 869.02 875.87 0 -3.35(-0.38%)
Apr 08, 2009 883.70 885.87 873.68 879.22 0 -10.23(-1.15%)
Apr 07, 2009 892.15 896.60 885.00 889.45 0 +1.61(+0.18%)
Apr 06, 2009 894.49 895.07 881.94 887.84 0 -6.06(-0.68%)
Apr 03, 2009 892.74 895.05 885.81 893.90 0 +4.00(+0.45%)
Apr 02, 2009 887.47 895.84 885.86 889.90 0 +15.74(+1.80%)
Apr 01, 2009 863.86 876.65 861.59 874.16 0 +9.14(+1.06%)
Mar 31, 2009 863.02 871.81 859.19 865.02 0 +13.87(+1.63%)
Mar 30, 2009 855.17 856.08 847.01 851.15 0 -6.27(-0.73%)
Mar 27, 2009 863.38 864.10 854.52 857.43 0 -7.67(-0.89%)
Mar 26, 2009 865.19 868.46 856.09 865.09 0 +3.31(+0.38%)
Mar 25, 2009 863.49 872.80 850.35 861.78 0 -10.54(-1.21%)
Mar 24, 2009 871.88 879.38 866.86 872.32 0 +6.46(+0.75%)
Mar 23, 2009 855.23 866.40 854.62 865.86 0 +26.57(+3.17%)
Mar 20, 2009 845.12 850.91 836.75 839.29 0 -11.02(-1.30%)
Mar 19, 2009 858.86 860.63 848.25 850.32 0 -16.27(-1.88%)
Mar 18, 2009 856.07 869.61 849.00 866.59 0 +1.91(+0.22%)
Mar 17, 2009 861.19 864.99 856.99 864.68 0 +1.97(+0.23%)
Mar 16, 2009 860.69 870.52 856.28 862.71 0 +15.07(+1.78%)
Mar 13, 2009 849.28 855.74 843.69 847.64 0 -9.48(-1.11%)
Mar 12, 2009 837.12 857.33 832.44 857.12 0 +13.02(+1.54%)
Mar 11, 2009 846.32 849.59 841.91 844.10 0 -0.72(-0.08%)
Mar 10, 2009 835.50 852.65 835.03 844.82 0 +16.65(+2.01%)
Mar 09, 2009 825.37 838.45 823.94 828.16 0 -20.34(-2.40%)
Mar 06, 2009 857.02 860.13 837.83 848.50 0 -3.45(-0.41%)
Mar 05, 2009 864.14 865.89 850.87 851.95 0 -9.89(-1.15%)
Mar 04, 2009 859.00 867.65 855.09 861.84 0 +6.37(+0.74%)
Mar 03, 2009 866.69 869.19 852.56 855.47 0 -11.34(-1.31%)
Mar 02, 2009 877.61 880.49 864.30 866.80 0 -16.03(-1.82%)
Feb 27, 2009 879.23 893.04 876.17 882.83 0 -5.84(-0.66%)
Feb 26, 2009 902.86 905.78 887.25 888.67 0 -8.59(-0.96%)
Feb 25, 2009 901.03 906.67 895.10 897.26 0 -11.54(-1.27%)
Feb 24, 2009 900.74 911.31 894.74 908.80 0 +7.92(+0.88%)
Feb 23, 2009 926.50 927.12 899.78 900.88 0 -19.57(-2.13%)
Feb 20, 2009 917.97 926.35 913.72 920.45 0 -7.58(-0.82%)
Feb 19, 2009 930.57 935.06 921.81 928.03 0 +12.34(+1.35%)
Feb 18, 2009 920.58 920.70 906.58 915.70 0 +1.69(+0.19%)
Feb 17, 2009 921.05 922.87 910.08 914.00 0 -16.90(-1.82%)
Feb 16, 2009 930.59 937.14 926.77 930.90 0 +0.00(+0.00%)
Feb 13, 2009 930.59 937.14 926.77 930.90 0 -7.55(-0.80%)
Feb 12, 2009 928.68 938.81 924.75 938.46 0 -19.75(-2.06%)
Feb 11, 2009 951.60 959.49 946.76 958.21 0 +9.54(+1.01%)
Feb 10, 2009 973.02 975.14 944.91 948.66 0 -33.55(-3.42%)
Feb 09, 2009 987.74 990.13 979.24 982.22 0 -4.67(-0.47%)
Feb 06, 2009 975.11 990.92 972.95 986.89 0 +1.72(+0.17%)
Feb 05, 2009 976.44 989.89 972.35 985.17 0 +4.76(+0.49%)
Feb 04, 2009 983.31 991.78 975.96 980.41 0 -3.48(-0.35%)
Feb 03, 2009 961.37 987.17 954.76 983.89 0 +30.98(+3.25%)
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.