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 (%)
May 31, 2013 1309 1316 1303 1304 0 -17.60(-1.33%)
May 30, 2013 1320 1329 1318 1322 0 +2.70(+0.20%)
May 29, 2013 1340 1342 1316 1319 0 -32.40(-2.40%)
May 28, 2013 1362 1367 1349 1351 0 +6.94(+0.52%)
May 24, 2013 1345 1345 1345 0 +8.17(+0.61%)
May 23, 2013 1335 1339 1319 1336 0 -12.39(-0.92%)
May 22, 2013 1351 1365 1343 1349 0 -0.26(-0.02%)
May 21, 2013 1344 1357 1340 1349 0 -7.76(-0.57%)
May 20, 2013 1359 1365 1356 1357 0 +5.87(+0.43%)
May 17, 2013 1344 1353 1342 1351 0 -16.14(-1.18%)
May 16, 2013 1369 1378 1364 1367 0 -1.09(-0.08%)
May 15, 2013 1363 1370 1363 1368 0 +11.34(+0.84%)
May 13, 2013 1358 1361 1355 1357 0 +6.09(+0.45%)
May 10, 2013 1351 1354 1346 1351 0 +11.03(+0.82%)
May 09, 2013 1345 1350 1338 1340 0 -8.75(-0.65%)
May 08, 2013 1343 1357 1342 1348 0 +5.29(+0.39%)
May 07, 2013 1340 1346 1333 1343 0 +3.76(+0.28%)
May 06, 2013 1347 1348 1337 1339 0 -8.83(-0.65%)
May 03, 2013 1345 1349 1340 1348 0 +7.07(+0.53%)
May 02, 2013 1331 1342 1330 1341 0 +8.27(+0.62%)
May 01, 2013 1337 1344 1331 1333 0 +0.17(+0.01%)
Apr 30, 2013 1323 1333 1317 1333 0 +12.17(+0.92%)
Apr 29, 2013 1316 1324 1313 1320 0 +10.18(+0.78%)
Apr 26, 2013 1311 1314 1308 1310 0 +0.46(+0.04%)
Apr 25, 2013 1319 1322 1307 1310 0 -9.62(-0.73%)
Apr 24, 2013 1320 1330 1316 1319 0 -21.08(-1.57%)
Apr 23, 2013 1326 1342 1312 1341 0 +28.77(+2.19%)
Apr 22, 2013 1309 1316 1303 1312 0 -6.63(-0.50%)
Apr 19, 2013 1315 1320 1309 1318 0 +7.30(+0.56%)
Apr 18, 2013 1319 1320 1308 1311 0 +44.89(+3.55%)
Apr 17, 2013 1274 1278 1260 1266 0 -6.99(-0.55%)
Apr 16, 2013 1278 1280 1263 1273 0 -0.93(-0.07%)
Apr 15, 2013 1283 1290 1273 1274 0 -18.91(-1.46%)
Apr 12, 2013 1291 1295 1283 1293 0 -3.21(-0.25%)
Apr 11, 2013 1287 1301 1285 1296 0 +13.48(+1.05%)
Apr 10, 2013 1270 1292 1269 1283 0 +7.55(+0.59%)
Apr 09, 2013 1268 1280 1263 1275 0 -21.27(-1.64%)
Apr 08, 2013 1305 1306 1293 1297 0 +4.85(+0.38%)
Apr 05, 2013 1283 1293 1278 1292 0 -18.37(-1.40%)
Apr 04, 2013 1299 1314 1297 1310 0 -9.80(-0.74%)
Apr 03, 2013 1337 1338 1318 1320 0 -7.02(-0.53%)
Apr 02, 2013 1317 1330 1315 1327 0 +11.40(+0.87%)
Apr 01, 2013 1320 1323 1314 1315 0 -3.64(-0.28%)
Mar 28, 2013 1319 1319 1319 0 +23.61(+1.82%)
Mar 27, 2013 1280 1297 1279 1295 0 +1.64(+0.13%)
Mar 26, 2013 1286 1294 1284 1294 0 +1.28(+0.10%)
Mar 25, 2013 1296 1302 1288 1293 0 -5.25(-0.40%)
Mar 22, 2013 1288 1302 1287 1298 0 +18.26(+1.43%)
Mar 21, 2013 1277 1289 1275 1280 0 -8.60(-0.67%)
Mar 20, 2013 1299 1301 1285 1288 0 -2.64(-0.20%)
Mar 19, 2013 1288 1297 1282 1291 0 +19.67(+1.55%)
Mar 18, 2013 1274 1282 1268 1271 0 +2.11(+0.17%)
Mar 15, 2013 1270 1278 1264 1269 0 -3.26(-0.26%)
Mar 14, 2013 1252 1273 1249 1272 0 +28.33(+2.28%)
Mar 13, 2013 1243 1245 1238 1244 0 -2.24(-0.18%)
Mar 12, 2013 1245 1251 1241 1246 0 +0.60(+0.05%)
Mar 11, 2013 1246 1249 1244 1246 0 -3.70(-0.30%)
Mar 08, 2013 1251 1253 1241 1249 0 -6.83(-0.54%)
Mar 07, 2013 1261 1264 1253 1256 0 -1.62(-0.13%)
Mar 06, 2013 1262 1266 1254 1258 0 -4.91(-0.39%)
Mar 05, 2013 1263 1266 1259 1263 0 +9.28(+0.74%)
Mar 04, 2013 1246 1254 1240 1253 0 +11.59(+0.93%)
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.