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, 2016 1917 1933 1888 1894 0 -33.70(-1.75%)
May 27, 2016 1928 1928 1928 1928 0 +6.29(+0.33%)
May 26, 2016 1920 1925 1913 1922 0 +5.51(+0.29%)
May 25, 2016 1917 1924 1911 1916 0 +1.97(+0.10%)
May 24, 2016 1892 1917 1891 1914 0 +49.01(+2.63%)
May 23, 2016 1866 1875 1863 1865 0 -0.33(-0.02%)
May 20, 2016 1885 1886 1864 1866 0 -13.44(-0.72%)
May 19, 2016 1872 1881 1859 1879 0 +1.58(+0.08%)
May 18, 2016 1894 1899 1867 1877 0 -10.92(-0.58%)
May 17, 2016 1917 1919 1884 1888 0 -38.40(-1.99%)
May 16, 2016 1912 1934 1911 1927 0 +9.60(+0.50%)
May 13, 2016 1917 1928 1911 1917 0 -10.04(-0.52%)
May 12, 2016 1938 1940 1920 1927 0 -2.42(-0.13%)
May 11, 2016 1933 1946 1926 1930 0 -8.55(-0.44%)
May 10, 2016 1921 1939 1918 1938 0 +15.22(+0.79%)
May 09, 2016 1917 1931 1915 1923 0 +11.06(+0.58%)
May 06, 2016 1897 1913 1893 1912 0 +0.22(+0.01%)
May 05, 2016 1900 1915 1897 1912 0 +11.43(+0.60%)
May 04, 2016 1886 1906 1881 1900 0 -7.22(-0.38%)
May 03, 2016 1903 1913 1893 1907 0 -3.65(-0.19%)
May 02, 2016 1888 1915 1888 1911 0 +17.06(+0.90%)
Apr 29, 2016 1891 1904 1884 1894 0 -7.70(-0.40%)
Apr 28, 2016 1892 1915 1889 1902 0 -5.18(-0.27%)
Apr 27, 2016 1905 1912 1892 1907 0 -5.66(-0.30%)
Apr 26, 2016 1918 1924 1909 1913 0 -4.74(-0.25%)
Apr 25, 2016 1899 1919 1897 1917 0 +12.72(+0.67%)
Apr 22, 2016 1902 1909 1891 1905 0 -0.15(-0.01%)
Apr 21, 2016 1909 1919 1902 1905 0 -30.93(-1.60%)
Apr 20, 2016 1933 1950 1929 1936 0 -11.66(-0.60%)
Apr 19, 2016 1950 1955 1937 1947 0 +26.97(+1.40%)
Apr 18, 2016 1907 1925 1905 1920 0 +3.73(+0.19%)
Apr 15, 2016 1909 1920 1906 1917 0 +9.18(+0.48%)
Apr 14, 2016 1902 1916 1898 1908 0 +1.10(+0.06%)
Apr 13, 2016 1910 1916 1895 1906 0 +2.91(+0.15%)
Apr 12, 2016 1899 1909 1887 1903 0 +15.29(+0.81%)
Apr 11, 2016 1900 1909 1888 1888 0 -8.72(-0.46%)
Apr 08, 2016 1891 1904 1886 1897 0 +15.15(+0.81%)
Apr 07, 2016 1903 1909 1875 1882 0 -17.82(-0.94%)
Apr 06, 2016 1879 1901 1870 1900 0 +45.75(+2.47%)
Apr 05, 2016 1859 1865 1847 1854 0 -21.65(-1.15%)
Apr 04, 2016 1888 1889 1867 1875 0 +3.46(+0.18%)
Apr 01, 2016 1847 1875 1844 1872 0 +0.43(+0.02%)
Mar 31, 2016 1876 1884 1869 1872 0 -11.99(-0.64%)
Mar 30, 2016 1888 1896 1874 1884 0 +16.87(+0.90%)
Mar 29, 2016 1857 1871 1848 1867 0 +20.27(+1.10%)
Mar 28, 2016 1858 1862 1843 1846 0 -0.88(-0.05%)
Mar 24, 2016 1847 1847 1847 1847 0 +1.52(+0.08%)
Mar 23, 2016 1855 1860 1840 1846 0 -3.94(-0.21%)
Mar 22, 2016 1829 1855 1829 1850 0 -2.65(-0.14%)
Mar 21, 2016 1843 1858 1842 1852 0 -13.25(-0.71%)
Mar 18, 2016 1864 1878 1859 1866 0 -5.35(-0.29%)
Mar 17, 2016 1850 1876 1846 1871 0 +17.28(+0.93%)
Mar 16, 2016 1835 1858 1830 1854 0 +11.56(+0.63%)
Mar 15, 2016 1831 1847 1829 1842 0 +1.33(+0.07%)
Mar 14, 2016 1844 1852 1834 1841 0 +0.63(+0.03%)
Mar 11, 2016 1835 1844 1830 1840 0 +23.24(+1.28%)
Mar 10, 2016 1827 1834 1801 1817 0 -3.97(-0.22%)
Mar 09, 2016 1822 1830 1814 1821 0 +8.87(+0.49%)
Mar 08, 2016 1802 1823 1794 1812 0 +10.19(+0.57%)
Mar 07, 2016 1805 1823 1787 1802 0 -25.50(-1.40%)
Mar 04, 2016 1826 1838 1820 1827 0 +10.84(+0.60%)
Mar 03, 2016 1805 1820 1794 1817 0 +7.88(+0.44%)
Mar 02, 2016 1793 1811 1784 1809 0 -3.95(-0.22%)
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.