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 30, 2009 748.07 1291 1280 1288 0 -4.14(-0.32%)
Nov 27, 2009 1264 1307 1262 1292 0 -25.01(-1.90%)
Nov 25, 2009 773.16 1323 1314 1317 0 +2.69(+0.20%)
Nov 24, 2009 1312 1319 1284 1314 0 +28.09(+2.18%)
Nov 23, 2009 766.28 1294 1285 1286 0 +9.22(+0.72%)
Nov 20, 2009 1270 1286 1269 1277 0 -10.04(-0.78%)
Nov 19, 2009 1290 1293 1279 1287 0 -10.11(-0.78%)
Nov 18, 2009 1308 1311 1293 1297 0 -10.11(-0.77%)
Nov 17, 2009 1303 1315 1300 1307 0 +4.00(+0.31%)
Nov 16, 2009 1290 1306 1279 1303 0 +26.54(+2.08%)
Nov 13, 2009 1267 1279 1264 1277 0 +12.45(+0.98%)
Nov 12, 2009 1268 1273 1251 1264 0 +4.67(+0.37%)
Nov 11, 2009 1264 1268 1257 1260 0 -9.87(-0.78%)
Nov 10, 2009 1272 1276 1259 1270 0 +17.30(+1.38%)
Nov 09, 2009 1252 1257 1244 1252 0 +13.66(+1.10%)
Nov 06, 2009 1237 1244 1235 1239 0 +1.70(+0.14%)
Nov 05, 2009 1211 1239 1199 1237 0 +43.30(+3.63%)
Nov 04, 2009 1199 1204 1192 1194 0 -5.47(-0.46%)
Nov 03, 2009 1189 1211 1188 1199 0 -13.64(-1.12%)
Nov 02, 2009 1211 1231 1205 1213 0 +0.24(+0.02%)
Oct 30, 2009 1226 1229 1210 1213 0 -4.83(-0.40%)
Oct 29, 2009 1182 1233 1181 1217 0 +11.30(+0.94%)
Oct 28, 2009 1212 1216 1202 1206 0 +4.98(+0.41%)
Oct 27, 2009 1211 1229 1199 1201 0 -17.99(-1.48%)
Oct 26, 2009 1223 1232 1212 1219 0 -0.81(-0.07%)
Oct 23, 2009 1232 1233 1216 1220 0 -19.63(-1.58%)
Oct 22, 2009 1239 1256 1228 1240 0 -11.49(-0.92%)
Oct 21, 2009 1247 1264 1237 1251 0 +0.38(+0.03%)
Oct 20, 2009 1254 1260 1247 1251 0 +8.24(+0.66%)
Oct 19, 2009 1239 1252 1229 1242 0 +18.74(+1.53%)
Oct 16, 2009 1233 1239 1218 1224 0 -5.69(-0.46%)
Oct 15, 2009 1231 1234 1209 1229 0 +25.28(+2.10%)
Oct 14, 2009 1202 1206 1181 1204 0 +7.94(+0.66%)
Oct 13, 2009 1197 1209 1191 1196 0 -1.81(-0.15%)
Oct 12, 2009 1200 1202 1195 1198 0 +18.25(+1.55%)
Oct 09, 2009 1176 1185 1174 1180 0 -4.73(-0.40%)
Oct 08, 2009 1170 1187 1136 1184 0 +22.18(+1.91%)
Oct 07, 2009 1163 1176 1128 1162 0 +12.00(+1.04%)
Oct 06, 2009 1161 1179 1128 1150 0 +19.02(+1.68%)
Oct 05, 2009 1153 1168 1118 1131 0 +4.85(+0.43%)
Oct 02, 2009 1150 1171 1117 1126 0 -16.70(-1.46%)
Oct 01, 2009 1166 1179 1138 1143 0 -23.23(-1.99%)
Sep 30, 2009 1167 1179 1139 1166 0 +2.72(+0.23%)
Sep 29, 2009 1165 1168 1158 1164 0 -2.14(-0.18%)
Sep 28, 2009 1150 1168 1148 1166 0 +8.98(+0.78%)
Sep 25, 2009 1162 1165 1154 1157 0 -6.26(-0.54%)
Sep 24, 2009 1179 1187 1158 1163 0 -26.31(-2.21%)
Sep 23, 2009 1200 1208 1189 1189 0 -14.84(-1.23%)
Sep 22, 2009 1205 1207 1191 1204 0 +11.36(+0.95%)
Sep 21, 2009 1183 1210 1181 1193 0 -21.41(-1.76%)
Sep 18, 2009 1215 1220 1198 1214 0 +16.63(+1.39%)
Sep 17, 2009 1201 1208 1192 1198 0 +7.92(+0.67%)
Sep 16, 2009 1175 1194 1167 1190 0 +20.45(+1.75%)
Sep 15, 2009 1169 1173 1161 1169 0 -4.18(-0.36%)
Sep 14, 2009 1162 1176 1160 1173 0 +4.03(+0.34%)
Sep 11, 2009 1174 1178 1168 1169 0 -5.39(-0.46%)
Sep 10, 2009 1174 1182 1163 1175 0 -3.67(-0.31%)
Sep 09, 2009 1176 1186 1171 1178 0 -14.94(-1.25%)
Sep 08, 2009 1191 1197 1185 1193 0 +14.86(+1.26%)
Sep 07, 2009 1168 1179 1151 1178 0 +17.33(+1.49%)
Sep 04, 2009 1153 1163 1149 1161 0 +10.31(+0.90%)
Sep 03, 2009 1149 1163 1141 1151 0 -13.44(-1.15%)
Sep 02, 2009 1156 1170 1155 1164 0 -13.41(-1.14%)
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.