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 (%)
Nov 28, 2008 986.81 995.21 980.35 993.58 0 +3.66(+0.37%)
Nov 27, 2008 963.62 992.11 962.32 989.91 0 +0.00(+0.00%)
Nov 26, 2008 963.62 992.11 962.32 989.91 0 +12.19(+1.25%)
Nov 25, 2008 989.11 991.13 964.66 977.73 0 -2.81(-0.29%)
Nov 24, 2008 961.60 987.95 954.59 980.54 0 +36.21(+3.83%)
Nov 21, 2008 949.39 950.87 911.87 944.33 0 +18.06(+1.95%)
Nov 20, 2008 945.13 956.20 922.91 926.27 0 -37.35(-3.88%)
Nov 19, 2008 990.80 999.26 963.39 963.62 0 -21.48(-2.18%)
Nov 18, 2008 973.49 992.57 969.37 985.10 0 +8.82(+0.90%)
Nov 17, 2008 980.56 990.94 971.92 976.29 0 +5.23(+0.54%)
Nov 14, 2008 973.80 993.06 964.65 971.05 0 -18.23(-1.84%)
Nov 13, 2008 960.21 990.28 943.86 989.28 0 +28.04(+2.92%)
Nov 12, 2008 985.34 991.04 958.84 961.24 0 -43.55(-4.33%)
Nov 11, 2008 1012 1019 997.28 1005 0 -27.80(-2.69%)
Nov 10, 2008 1039 1044 1024 1033 0 +10.24(+1.00%)
Nov 07, 2008 1017 1026 1009 1022 0 +16.58(+1.65%)
Nov 06, 2008 1038 1042 1001 1006 0 -34.76(-3.34%)
Nov 05, 2008 1061 1074 1038 1041 0 -34.27(-3.19%)
Nov 04, 2008 1062 1079 1058 1075 0 +9.07(+0.85%)
Nov 03, 2008 1058 1071 1049 1066 0 +10.53(+1.00%)
Oct 31, 2008 1036 1064 1033 1055 0 -1.20(-0.11%)
Oct 30, 2008 1054 1065 1033 1056 0 +21.95(+2.12%)
Oct 29, 2008 1028 1052 1022 1034 0 +5.73(+0.56%)
Oct 28, 2008 1010 1030 977.68 1029 0 +50.39(+5.15%)
Oct 27, 2008 968.16 1000 966.64 978.33 0 -16.56(-1.66%)
Oct 24, 2008 942.90 1004 941.98 994.89 0 +2.38(+0.24%)
Oct 23, 2008 984.45 1006 971.39 992.51 0 -12.85(-1.28%)
Oct 22, 2008 1025 1029 992.30 1005 0 -43.09(-4.11%)
Oct 21, 2008 1054 1069 1045 1048 0 -23.40(-2.18%)
Oct 20, 2008 1049 1075 1038 1072 0 +41.75(+4.05%)
Oct 17, 2008 1006 1051 1004 1030 0 -1.05(-0.10%)
Oct 16, 2008 1034 1042 1003 1031 0 +13.04(+1.28%)
Oct 15, 2008 1060 1064 1017 1018 0 -54.30(-5.06%)
Oct 14, 2008 1082 1094 1060 1072 0 -9.00(-0.83%)
Oct 13, 2008 1029 1082 1025 1081 0 +74.09(+7.36%)
Oct 10, 2008 1003 1025 968.12 1007 0 -8.66(-0.85%)
Oct 09, 2008 1066 1070 1009 1016 0 -27.08(-2.60%)
Oct 08, 2008 1063 1077 1037 1043 0 -20.24(-1.90%)
Oct 07, 2008 1106 1110 1057 1063 0 -3.43(-0.32%)
Oct 06, 2008 1074 1077 1029 1067 0 -45.71(-4.11%)
Oct 03, 2008 1118 1134 1107 1112 0 -29.92(-2.62%)
Oct 02, 2008 1146 1154 1136 1142 0 -30.52(-2.60%)
Oct 01, 2008 1148 1178 1144 1173 0 +13.69(+1.18%)
Sep 30, 2008 1157 1165 1142 1159 0 +15.73(+1.38%)
Sep 29, 2008 1188 1188 1136 1143 0 -61.28(-5.09%)
Sep 26, 2008 1205 1211 1197 1205 0 -10.91(-0.90%)
Sep 25, 2008 1216 1228 1209 1216 0 +21.32(+1.79%)
Sep 24, 2008 1205 1209 1189 1194 0 +6.30(+0.53%)
Sep 23, 2008 1200 1206 1184 1188 0 -3.63(-0.30%)
Sep 22, 2008 1217 1218 1189 1192 0 -37.66(-3.06%)
Sep 19, 2008 1252 1261 1209 1229 0 +40.70(+3.42%)
Sep 18, 2008 1168 1196 1165 1189 0 -1.56(-0.13%)
Sep 17, 2008 1204 1208 1174 1190 0 -22.34(-1.84%)
Sep 16, 2008 1207 1221 1199 1213 0 -1.94(-0.16%)
Sep 15, 2008 1218 1232 1209 1214 0 -20.52(-1.66%)
Sep 12, 2008 1218 1235 1214 1235 0 +16.94(+1.39%)
Sep 11, 2008 1204 1219 1202 1218 0 -0.16(-0.01%)
Sep 10, 2008 1216 1227 1209 1218 0 -10.01(-0.82%)
Sep 09, 2008 1225 1242 1221 1228 0 +10.09(+0.83%)
Sep 08, 2008 1211 1220 1208 1218 0 +23.65(+1.98%)
Sep 05, 2008 1194 1202 1183 1194 0 -2.20(-0.18%)
Sep 04, 2008 1211 1214 1195 1197 0 -12.80(-1.06%)
Sep 03, 2008 1208 1215 1202 1209 0 -13.69(-1.12%)
Sep 02, 2008 1230 1236 1222 1223 0 +0.47(+0.04%)
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.