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 (%)
Sep 30, 2015 1775 1788 1763 1784 0 +49.48(+2.85%)
Sep 29, 2015 1738 1748 1720 1735 0 -7.56(-0.43%)
Sep 28, 2015 1778 1778 1739 1742 0 -38.04(-2.14%)
Sep 25, 2015 1775 1788 1768 1780 0 +22.86(+1.30%)
Sep 24, 2015 1754 1764 1742 1757 0 -5.79(-0.33%)
Sep 23, 2015 1773 1776 1758 1763 0 -10.08(-0.57%)
Sep 22, 2015 1775 1782 1759 1773 0 -43.44(-2.39%)
Sep 21, 2015 1824 1829 1810 1817 0 +4.47(+0.25%)
Sep 18, 2015 1820 1835 1810 1812 0 -23.22(-1.27%)
Sep 17, 2015 1839 1858 1829 1835 0 +2.13(+0.12%)
Sep 16, 2015 1834 1843 1823 1833 0 +46.02(+2.57%)
Sep 15, 2015 1772 1791 1768 1787 0 +11.86(+0.67%)
Sep 14, 2015 1772 1779 1763 1775 0 +1.99(+0.11%)
Sep 11, 2015 1768 1776 1757 1773 0 -10.22(-0.57%)
Sep 10, 2015 1763 1790 1762 1784 0 +20.34(+1.15%)
Sep 09, 2015 1803 1804 1760 1763 0 -13.35(-0.75%)
Sep 08, 2015 1776 1778 1756 1777 0 +42.97(+2.48%)
Sep 04, 2015 1734 1734 1734 1734 0 -19.02(-1.09%)
Sep 03, 2015 1759 1766 1750 1753 0 -9.69(-0.55%)
Sep 02, 2015 1762 1766 1744 1762 0 +26.13(+1.50%)
Sep 01, 2015 1735 1747 1728 1736 0 -39.13(-2.20%)
Aug 31, 2015 1772 1782 1764 1775 0 -6.88(-0.39%)
Aug 28, 2015 1757 1784 1752 1782 0 +18.68(+1.06%)
Aug 27, 2015 1740 1779 1734 1764 0 +24.26(+1.39%)
Aug 26, 2015 1732 1744 1698 1739 0 +38.21(+2.25%)
Aug 25, 2015 1751 1754 1699 1701 0 -3.41(-0.20%)
Aug 24, 2015 1670 1736 1656 1705 0 -45.26(-2.59%)
Aug 21, 2015 1788 1792 1746 1750 0 -61.90(-3.42%)
Aug 20, 2015 1814 1822 1806 1812 0 -8.09(-0.44%)
Aug 19, 2015 1825 1828 1810 1820 0 -19.10(-1.04%)
Aug 18, 2015 1835 1849 1832 1839 0 -5.92(-0.32%)
Aug 17, 2015 1824 1849 1819 1845 0 +5.33(+0.29%)
Aug 14, 2015 1828 1841 1826 1839 0 +19.45(+1.07%)
Aug 13, 2015 1805 1829 1801 1820 0 +17.38(+0.96%)
Aug 12, 2015 1794 1805 1780 1803 0 -39.37(-2.14%)
Aug 11, 2015 1840 1850 1831 1842 0 -11.39(-0.61%)
Aug 10, 2015 1843 1861 1841 1853 0 +9.20(+0.50%)
Aug 07, 2015 1848 1850 1838 1844 0 -12.16(-0.66%)
Aug 06, 2015 1856 1864 1852 1856 0 +1.44(+0.08%)
Aug 05, 2015 1838 1860 1835 1855 0 +30.52(+1.67%)
Aug 04, 2015 1822 1826 1815 1824 0 +2.76(+0.15%)
Aug 03, 2015 1824 1831 1812 1822 0 -1.59(-0.09%)
Jul 31, 2015 1821 1826 1812 1823 0 -7.84(-0.43%)
Jul 30, 2015 1829 1837 1815 1831 0 -16.30(-0.88%)
Jul 29, 2015 1848 1858 1844 1847 0 +18.29(+1.00%)
Jul 28, 2015 1830 1836 1817 1829 0 +8.12(+0.45%)
Jul 27, 2015 1830 1836 1810 1821 0 -17.84(-0.97%)
Jul 24, 2015 1857 1866 1837 1839 0 -9.03(-0.49%)
Jul 23, 2015 1903 1903 1827 1848 0 -65.98(-3.45%)
Jul 22, 2015 1903 1922 1899 1914 0 +3.32(+0.17%)
Jul 21, 2015 1919 1921 1903 1910 0 -5.55(-0.29%)
Jul 20, 2015 1916 1923 1914 1916 0 -8.68(-0.45%)
Jul 17, 2015 1918 1930 1917 1925 0 -7.60(-0.39%)
Jul 16, 2015 1936 1941 1925 1932 0 +10.09(+0.52%)
Jul 15, 2015 1926 1934 1918 1922 0 -1.63(-0.08%)
Jul 14, 2015 1917 1929 1912 1924 0 +23.20(+1.22%)
Jul 13, 2015 1900 1909 1894 1901 0 +6.91(+0.36%)
Jul 10, 2015 1903 1904 1888 1894 0 +51.33(+2.79%)
Jul 09, 2015 1866 1868 1842 1842 0 +10.31(+0.56%)
Jul 08, 2015 1849 1853 1831 1832 0 -39.35(-2.10%)
Jul 07, 2015 1860 1875 1836 1871 0 -1.59(-0.08%)
Jul 06, 2015 1866 1879 1863 1873 0 -12.36(-0.66%)
Jul 02, 2015 1885 1885 1885 1885 0 +9.57(+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.