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 (%)
Oct 31, 2012 1182 1187 1176 1180 0 +3.05(+0.26%)
Oct 26, 2012 1177 1177 1177 0 -2.32(-0.20%)
Oct 25, 2012 1181 1187 1177 1179 0 +16.38(+1.41%)
Oct 24, 2012 1165 1169 1161 1163 0 +6.77(+0.59%)
Oct 23, 2012 1157 1159 1148 1156 0 -11.89(-1.02%)
Oct 19, 2012 1177 1178 1166 1168 0 -41.71(-3.45%)
Oct 18, 2012 1210 1217 1208 1210 0 -16.31(-1.33%)
Oct 17, 2012 1220 1230 1219 1226 0 -2.45(-0.20%)
Oct 16, 2012 1230 1231 1223 1229 0 +12.34(+1.01%)
Oct 15, 2012 1220 1221 1210 1216 0 +7.21(+0.60%)
Oct 12, 2012 1212 1216 1206 1209 0 +1.01(+0.08%)
Oct 11, 2012 1215 1216 1206 1208 0 +5.16(+0.43%)
Oct 10, 2012 1205 1211 1200 1203 0 -3.64(-0.30%)
Oct 09, 2012 1215 1218 1206 1207 0 -20.27(-1.65%)
Oct 08, 2012 1226 1231 1224 1227 0 -7.80(-0.63%)
Oct 06, 2012 1238 1246 1228 1235 0 +0.00(+0.00%)
Oct 05, 2012 1238 1246 1228 1235 0 +2.26(+0.18%)
Oct 04, 2012 1235 1238 1229 1232 0 +18.43(+1.52%)
Oct 03, 2012 1211 1217 1204 1214 0 +8.28(+0.69%)
Oct 02, 2012 1208 1215 1201 1206 0 +1.68(+0.14%)
Oct 01, 2012 1211 1218 1201 1204 0 +9.43(+0.79%)
Sep 28, 2012 1197 1197 1187 1195 0 -4.55(-0.38%)
Sep 27, 2012 1196 1203 1191 1199 0 +7.81(+0.66%)
Sep 26, 2012 1198 1200 1188 1191 0 -3.29(-0.28%)
Sep 25, 2012 1207 1214 1194 1195 0 +5.86(+0.49%)
Sep 24, 2012 1184 1192 1182 1189 0 +5.78(+0.49%)
Sep 21, 2012 1186 1191 1180 1183 0 -1.60(-0.14%)
Sep 20, 2012 1180 1187 1176 1185 0 +8.19(+0.70%)
Sep 19, 2012 1179 1182 1174 1176 0 -3.57(-0.30%)
Sep 18, 2012 1177 1193 1174 1180 0 +20.23(+1.74%)
Sep 17, 2012 1160 1167 1156 1160 0 +3.49(+0.30%)
Sep 14, 2012 1153 1165 1151 1156 0 -7.04(-0.61%)
Sep 13, 2012 1150 1166 1147 1163 0 +19.95(+1.75%)
Sep 12, 2012 1143 1149 1137 1143 0 -13.75(-1.19%)
Sep 11, 2012 1163 1164 1155 1157 0 +3.96(+0.34%)
Sep 10, 2012 1154 1160 1152 1153 0 -11.28(-0.97%)
Sep 07, 2012 1171 1175 1161 1164 0 -29.89(-2.50%)
Sep 06, 2012 1191 1200 1189 1194 0 +15.06(+1.28%)
Sep 05, 2012 1178 1187 1175 1179 0 -3.86(-0.33%)
Sep 04, 2012 1184 1186 1179 1183 0 +20.88(+1.80%)
Aug 31, 2012 1162 1162 1162 0 -6.25(-0.53%)
Aug 30, 2012 1177 1180 1167 1168 0 +8.55(+0.74%)
Aug 29, 2012 1160 1165 1156 1160 0 +11.00(+0.96%)
Aug 27, 2012 1150 1155 1148 1149 0 -0.58(-0.05%)
Aug 24, 2012 1149 1157 1141 1149 0 +6.28(+0.55%)
Aug 23, 2012 1140 1152 1134 1143 0 +9.90(+0.87%)
Aug 22, 2012 1138 1141 1128 1133 0 +5.51(+0.49%)
Aug 21, 2012 1132 1135 1126 1128 0 -5.08(-0.45%)
Aug 20, 2012 1133 1135 1125 1133 0 +2.95(+0.26%)
Aug 17, 2012 1129 1132 1125 1130 0 -9.60(-0.84%)
Aug 16, 2012 1137 1141 1134 1139 0 -3.54(-0.31%)
Aug 15, 2012 1143 1147 1137 1143 0 +7.72(+0.68%)
Aug 14, 2012 1134 1141 1130 1135 0 +5.75(+0.51%)
Aug 13, 2012 1129 1132 1124 1130 0 -6.16(-0.54%)
Aug 11, 2012 1122 1136 1119 1136 0 +0.00(+0.00%)
Aug 10, 2012 1122 1136 1119 1136 0 +3.32(+0.29%)
Aug 09, 2012 1131 1136 1129 1132 0 +0.05(+0.00%)
Aug 08, 2012 1135 1139 1129 1132 0 -2.70(-0.24%)
Aug 07, 2012 1135 1140 1129 1135 0 +14.41(+1.29%)
Aug 06, 2012 1124 1127 1120 1121 0 -9.53(-0.84%)
Aug 03, 2012 1125 1133 1124 1130 0 +5.55(+0.49%)
Aug 02, 2012 1133 1138 1118 1125 0 -14.62(-1.28%)
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.