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, 2015 1799 1809 1791 1794 0 -8.15(-0.45%)
Apr 29, 2015 1817 1820 1795 1802 0 -25.56(-1.40%)
Apr 28, 2015 1816 1833 1815 1828 0 +1.50(+0.08%)
Apr 27, 2015 1824 1833 1815 1826 0 +3.80(+0.21%)
Apr 24, 2015 1822 1832 1818 1822 0 +7.94(+0.44%)
Apr 23, 2015 1803 1820 1800 1814 0 +3.64(+0.20%)
Apr 22, 2015 1808 1819 1796 1811 0 -4.14(-0.23%)
Apr 21, 2015 1808 1821 1804 1815 0 +13.32(+0.74%)
Apr 20, 2015 1803 1812 1798 1802 0 -13.47(-0.74%)
Apr 17, 2015 1816 1823 1803 1815 0 -15.99(-0.87%)
Apr 16, 2015 1838 1841 1823 1831 0 -42.00(-2.24%)
Apr 15, 2015 1870 1880 1862 1873 0 +26.90(+1.46%)
Apr 14, 2015 1844 1853 1834 1846 0 +8.57(+0.47%)
Apr 13, 2015 1851 1857 1836 1838 0 -10.78(-0.58%)
Apr 10, 2015 1834 1850 1827 1848 0 +9.22(+0.50%)
Apr 09, 2015 1848 1857 1828 1839 0 -2.08(-0.11%)
Apr 08, 2015 1850 1857 1833 1841 0 -1.17(-0.06%)
Apr 07, 2015 1854 1865 1842 1842 0 +9.22(+0.50%)
Apr 06, 2015 1819 1843 1818 1833 0 +13.90(+0.76%)
Apr 02, 2015 1819 1819 1819 1819 0 +24.42(+1.36%)
Apr 01, 2015 1790 1799 1782 1795 0 +5.96(+0.33%)
Mar 31, 2015 1780 1802 1775 1789 0 -33.74(-1.85%)
Mar 30, 2015 1807 1828 1804 1823 0 +5.87(+0.32%)
Mar 27, 2015 1811 1821 1803 1817 0 +5.51(+0.30%)
Mar 26, 2015 1813 1817 1802 1811 0 -20.24(-1.11%)
Mar 25, 2015 1857 1862 1830 1831 0 -14.69(-0.80%)
Mar 24, 2015 1863 1872 1841 1846 0 -5.63(-0.30%)
Mar 23, 2015 1856 1864 1851 1852 0 +0.73(+0.04%)
Mar 20, 2015 1834 1858 1830 1851 0 +18.36(+1.00%)
Mar 19, 2015 1838 1844 1827 1833 0 -34.66(-1.86%)
Mar 18, 2015 1822 1875 1816 1867 0 +51.42(+2.83%)
Mar 17, 2015 1820 1824 1803 1816 0 +0.94(+0.05%)
Mar 16, 2015 1793 1822 1789 1815 0 +33.02(+1.85%)
Mar 13, 2015 1781 1789 1772 1782 0 -36.68(-2.02%)
Mar 12, 2015 1822 1830 1803 1819 0 +25.82(+1.44%)
Mar 11, 2015 1792 1801 1780 1793 0 -8.18(-0.45%)
Mar 10, 2015 1816 1822 1795 1801 0 -42.16(-2.29%)
Mar 09, 2015 1839 1852 1825 1843 0 +5.15(+0.28%)
Mar 06, 2015 1853 1858 1832 1838 0 -34.64(-1.85%)
Mar 05, 2015 1878 1885 1868 1873 0 +8.70(+0.47%)
Mar 04, 2015 1864 1870 1866 1864 0 -5.31(-0.28%)
Mar 03, 2015 1872 1872 1864 1869 0 -9.60(-0.51%)
Mar 02, 2015 1875 1885 1869 1879 0 -9.50(-0.50%)
Feb 27, 2015 1898 1908 1887 1888 0 -1.85(-0.10%)
Feb 26, 2015 1877 1899 1877 1890 0 +12.66(+0.67%)
Feb 25, 2015 1880 1889 1867 1878 0 -19.26(-1.02%)
Feb 24, 2015 1895 1912 1888 1897 0 +18.53(+0.99%)
Feb 23, 2015 1876 1888 1873 1878 0 +10.98(+0.59%)
Feb 20, 2015 1853 1870 1847 1867 0 +13.85(+0.75%)
Feb 19, 2015 1862 1865 1848 1853 0 +7.32(+0.40%)
Feb 18, 2015 1839 1849 1833 1846 0 -4.66(-0.25%)
Feb 17, 2015 1837 1855 1831 1851 0 +30.63(+1.68%)
Feb 13, 2015 1820 1820 1820 1820 0 -19.25(-1.05%)
Feb 12, 2015 1832 1843 1829 1839 0 +0.33(+0.02%)
Feb 11, 2015 1835 1845 1828 1839 0 -5.42(-0.29%)
Feb 10, 2015 1843 1855 1832 1844 0 +8.02(+0.44%)
Feb 09, 2015 1829 1842 1826 1836 0 -14.91(-0.81%)
Feb 06, 2015 1850 1859 1842 1851 0 -14.28(-0.77%)
Feb 05, 2015 1862 1869 1852 1866 0 +11.88(+0.64%)
Feb 04, 2015 1841 1866 1836 1854 0 -4.97(-0.27%)
Feb 03, 2015 1848 1862 1841 1859 0 -2.62(-0.14%)
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.