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, 2009 970.45 975.40 965.22 972.88 0 +10.49(+1.09%)
May 28, 2009 964.06 967.55 955.64 962.39 0 +4.32(+0.45%)
May 27, 2009 966.33 970.66 957.40 958.07 0 -10.05(-1.04%)
May 26, 2009 959.45 971.60 959.13 968.12 0 +3.66(+0.38%)
May 25, 2009 965.73 970.61 961.70 964.47 0 +0.00(+0.00%)
May 22, 2009 965.73 970.61 961.70 964.47 0 -0.32(-0.03%)
May 21, 2009 963.53 968.61 959.42 964.79 0 -0.53(-0.05%)
May 20, 2009 968.80 974.88 964.43 965.32 0 -1.34(-0.14%)
May 19, 2009 963.73 971.71 960.07 966.65 0 +1.46(+0.15%)
May 18, 2009 956.87 965.38 955.44 965.19 0 +16.72(+1.76%)
May 15, 2009 950.25 956.46 945.50 948.47 0 -2.92(-0.31%)
May 14, 2009 942.24 954.74 941.69 951.39 0 +4.02(+0.42%)
May 13, 2009 954.62 956.75 946.67 947.38 0 -9.68(-1.01%)
May 12, 2009 952.57 961.50 948.36 957.06 0 +9.86(+1.04%)
May 11, 2009 950.21 954.63 947.08 947.20 0 -13.38(-1.39%)
May 08, 2009 952.22 962.22 949.37 960.58 0 +8.39(+0.88%)
May 07, 2009 958.18 961.35 949.65 952.18 0 +6.99(+0.74%)
May 06, 2009 950.73 951.17 935.16 945.19 0 +18.48(+1.99%)
May 05, 2009 931.24 935.89 922.88 926.72 0 +5.31(+0.58%)
May 04, 2009 919.86 922.21 918.79 921.40 0 +8.66(+0.95%)
May 01, 2009 909.34 913.75 906.98 912.74 0 +9.24(+1.02%)
Apr 30, 2009 900.92 910.03 900.01 903.50 0 +4.55(+0.51%)
Apr 29, 2009 888.02 902.65 886.53 898.96 0 +21.68(+2.47%)
Apr 28, 2009 873.91 880.76 872.92 877.28 0 -1.63(-0.19%)
Apr 27, 2009 879.58 885.05 875.69 878.91 0 -6.23(-0.70%)
Apr 24, 2009 882.07 888.07 880.31 885.14 0 +2.90(+0.33%)
Apr 23, 2009 878.11 883.29 873.84 882.24 0 +2.98(+0.34%)
Apr 22, 2009 876.47 886.41 875.00 879.25 0 -11.16(-1.25%)
Apr 21, 2009 878.81 893.74 878.46 890.41 0 +12.84(+1.46%)
Apr 20, 2009 877.78 882.41 874.73 877.57 0 -18.24(-2.04%)
Apr 17, 2009 893.39 897.76 888.91 895.81 0 -6.14(-0.68%)
Apr 16, 2009 899.35 903.65 891.69 901.95 0 +3.63(+0.40%)
Apr 15, 2009 889.32 900.56 887.98 898.32 0 +16.36(+1.85%)
Apr 14, 2009 879.66 884.47 876.26 881.96 0 -0.67(-0.08%)
Apr 13, 2009 879.37 886.02 873.39 882.63 0 +6.76(+0.77%)
Apr 10, 2009 873.38 881.69 869.02 875.87 0 +0.00(+0.00%)
Apr 09, 2009 873.38 881.69 869.02 875.87 0 -3.35(-0.38%)
Apr 08, 2009 883.70 885.87 873.68 879.22 0 -10.23(-1.15%)
Apr 07, 2009 892.15 896.60 885.00 889.45 0 +1.61(+0.18%)
Apr 06, 2009 894.49 895.07 881.94 887.84 0 -6.06(-0.68%)
Apr 03, 2009 892.74 895.05 885.81 893.90 0 +4.00(+0.45%)
Apr 02, 2009 887.47 895.84 885.86 889.90 0 +15.74(+1.80%)
Apr 01, 2009 863.86 876.65 861.59 874.16 0 +9.14(+1.06%)
Mar 31, 2009 863.02 871.81 859.19 865.02 0 +13.87(+1.63%)
Mar 30, 2009 855.17 856.08 847.01 851.15 0 -6.27(-0.73%)
Mar 27, 2009 863.38 864.10 854.52 857.43 0 -7.67(-0.89%)
Mar 26, 2009 865.19 868.46 856.09 865.09 0 +3.31(+0.38%)
Mar 25, 2009 863.49 872.80 850.35 861.78 0 -10.54(-1.21%)
Mar 24, 2009 871.88 879.38 866.86 872.32 0 +6.46(+0.75%)
Mar 23, 2009 855.23 866.40 854.62 865.86 0 +26.57(+3.17%)
Mar 20, 2009 845.12 850.91 836.75 839.29 0 -11.02(-1.30%)
Mar 19, 2009 858.86 860.63 848.25 850.32 0 -16.27(-1.88%)
Mar 18, 2009 856.07 869.61 849.00 866.59 0 +1.91(+0.22%)
Mar 17, 2009 861.19 864.99 856.99 864.68 0 +1.97(+0.23%)
Mar 16, 2009 860.69 870.52 856.28 862.71 0 +15.07(+1.78%)
Mar 13, 2009 849.28 855.74 843.69 847.64 0 -9.48(-1.11%)
Mar 12, 2009 837.12 857.33 832.44 857.12 0 +13.02(+1.54%)
Mar 11, 2009 846.32 849.59 841.91 844.10 0 -0.72(-0.08%)
Mar 10, 2009 835.50 852.65 835.03 844.82 0 +16.65(+2.01%)
Mar 09, 2009 825.37 838.45 823.94 828.16 0 -20.34(-2.40%)
Mar 06, 2009 857.02 860.13 837.83 848.50 0 -3.45(-0.41%)
Mar 05, 2009 864.14 865.89 850.87 851.95 0 -9.89(-1.15%)
Mar 04, 2009 859.00 867.65 855.09 861.84 0 +6.37(+0.74%)
Mar 03, 2009 866.69 869.19 852.56 855.47 0 -11.34(-1.31%)
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.