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, 2019 2818 2844 2809 2839 0 +28.20(+1.00%)
Apr 29, 2019 2810 2817 2797 2811 0 -2.97(-0.11%)
Apr 26, 2019 2811 2824 2802 2814 0 +29.07(+1.04%)
Apr 25, 2019 2759 2795 2756 2785 0 +7.34(+0.26%)
Apr 24, 2019 2767 2787 2765 2778 0 +13.22(+0.48%)
Apr 23, 2019 2769 2784 2751 2764 0 +22.14(+0.81%)
Apr 22, 2019 2724 2751 2712 2742 0 +16.86(+0.62%)
Apr 18, 2019 2700 2734 2694 2725 0 +36.71(+1.37%)
Apr 17, 2019 2678 2698 2670 2689 0 +1.66(+0.06%)
Apr 16, 2019 2698 2702 2683 2687 0 -18.42(-0.68%)
Apr 15, 2019 2698 2708 2692 2705 0 +6.78(+0.25%)
Apr 12, 2019 2700 2707 2686 2699 0 -3.77(-0.14%)
Apr 11, 2019 2705 2711 2687 2702 0 +8.53(+0.32%)
Apr 10, 2019 2706 2710 2687 2694 0 -3.50(-0.13%)
Apr 09, 2019 2694 2706 2687 2697 0 -7.14(-0.26%)
Apr 08, 2019 2706 2707 2691 2705 0 +2.92(+0.11%)
Apr 05, 2019 2696 2711 2681 2702 0 +4.61(+0.17%)
Apr 04, 2019 2659 2711 2647 2697 0 +36.99(+1.39%)
Apr 03, 2019 2646 2665 2640 2660 0 +0.07(+0.00%)
Apr 02, 2019 2664 2670 2649 2660 0 +3.53(+0.13%)
Apr 01, 2019 2663 2670 2641 2656 0 +4.71(+0.18%)
Mar 29, 2019 2645 2660 2636 2652 0 +7.32(+0.28%)
Mar 28, 2019 2641 2649 2629 2644 0 +11.54(+0.44%)
Mar 27, 2019 2631 2643 2618 2633 0 -26.87(-1.01%)
Mar 26, 2019 2643 2664 2637 2660 0 +41.37(+1.58%)
Mar 25, 2019 2614 2629 2603 2618 0 -3.43(-0.13%)
Mar 22, 2019 2620 2638 2607 2622 0 -12.47(-0.47%)
Mar 21, 2019 2607 2638 2606 2634 0 +28.08(+1.08%)
Mar 20, 2019 2623 2624 2592 2606 0 -8.21(-0.31%)
Mar 19, 2019 2650 2650 2604 2614 0 -18.64(-0.71%)
Mar 18, 2019 2634 2637 2622 2633 0 +1.95(+0.07%)
Mar 15, 2019 2639 2649 2626 2631 0 +21.96(+0.84%)
Mar 14, 2019 2616 2622 2599 2609 0 +7.71(+0.30%)
Mar 13, 2019 2603 2612 2596 2601 0 +23.74(+0.92%)
Mar 12, 2019 2572 2588 2569 2578 0 -8.97(-0.35%)
Mar 11, 2019 2567 2589 2564 2587 0 +27.63(+1.08%)
Mar 08, 2019 2555 2568 2546 2559 0 -8.33(-0.32%)
Mar 07, 2019 2584 2589 2557 2567 0 +17.32(+0.68%)
Mar 06, 2019 2551 2564 2533 2550 0 +9.83(+0.39%)
Mar 05, 2019 2540 2555 2528 2540 0 -0.67(-0.03%)
Mar 04, 2019 2554 2555 2528 2541 0 +0.37(+0.01%)
Mar 01, 2019 2530 2546 2526 2540 0 +19.85(+0.79%)
Feb 28, 2019 2513 2531 2509 2521 0 -14.59(-0.58%)
Feb 27, 2019 2535 2542 2528 2535 0 -14.25(-0.56%)
Feb 26, 2019 2542 2562 2540 2549 0 +14.87(+0.59%)
Feb 25, 2019 2557 2560 2530 2535 0 -23.46(-0.92%)
Feb 22, 2019 2537 2561 2529 2558 0 +12.65(+0.50%)
Feb 21, 2019 2555 2559 2536 2545 0 +2.99(+0.12%)
Feb 20, 2019 2569 2582 2535 2542 0 -28.46(-1.11%)
Feb 19, 2019 2580 2585 2566 2571 0 -2.13(-0.08%)
Feb 15, 2019 2563 2584 2550 2573 0 +33.42(+1.32%)
Feb 14, 2019 2553 2557 2536 2540 0 -14.17(-0.55%)
Feb 13, 2019 2548 2564 2540 2554 0 +33.43(+1.33%)
Feb 12, 2019 2517 2527 2508 2520 0 -5.54(-0.22%)
Feb 11, 2019 2541 2550 2515 2526 0 -17.78(-0.70%)
Feb 08, 2019 2532 2545 2524 2544 0 +20.15(+0.80%)
Feb 07, 2019 2524 2537 2510 2524 0 +35.82(+1.44%)
Feb 06, 2019 2504 2508 2481 2488 0 -29.23(-1.16%)
Feb 05, 2019 2521 2531 2508 2517 0 +7.49(+0.30%)
Feb 04, 2019 2515 2518 2501 2509 0 +14.56(+0.58%)
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.