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 29, 2015 1809 1813 1794 1800 0 -26.78(-1.47%)
May 28, 2015 1818 1829 1813 1827 0 +5.22(+0.29%)
May 27, 2015 1815 1827 1810 1821 0 +28.11(+1.57%)
May 26, 2015 1813 1815 1790 1793 0 -20.34(-1.12%)
May 22, 2015 1814 1814 1814 1814 0 -9.52(-0.52%)
May 21, 2015 1821 1832 1814 1823 0 +9.24(+0.51%)
May 20, 2015 1820 1826 1811 1814 0 -9.03(-0.50%)
May 19, 2015 1827 1832 1818 1823 0 +3.18(+0.17%)
May 18, 2015 1815 1826 1813 1820 0 -6.54(-0.36%)
May 15, 2015 1817 1828 1813 1826 0 +6.97(+0.38%)
May 14, 2015 1808 1822 1803 1819 0 +34.84(+1.95%)
May 13, 2015 1789 1793 1779 1784 0 +3.32(+0.19%)
May 12, 2015 1783 1788 1774 1781 0 -15.34(-0.85%)
May 11, 2015 1792 1810 1791 1796 0 +6.48(+0.36%)
May 08, 2015 1783 1798 1777 1790 0 +28.97(+1.65%)
May 07, 2015 1756 1767 1752 1761 0 -10.11(-0.57%)
May 06, 2015 1780 1782 1766 1771 0 -5.15(-0.29%)
May 05, 2015 1790 1793 1771 1776 0 -21.87(-1.22%)
May 04, 2015 1799 1806 1793 1798 0 -0.90(-0.05%)
May 01, 2015 1783 1800 1778 1799 0 +5.12(+0.29%)
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%)
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.